Skip to main content
Sharps Technology, Inc. (STSS)
NASDAQ: STSS · Real-Time Price · USD
1.790
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.790
0.00 (0.01%)
After-hours: Apr 28, 2026, 4:24 PM EDT

Sharps Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.781.801.731.79--0.28%270,719
Apr 27, 20261.891.901.791.791.79-4.79%313,194
Apr 24, 20261.851.931.821.881.882.73%324,140
Apr 23, 20261.931.951.821.831.83-6.15%494,226
Apr 22, 20261.871.971.871.951.956.56%463,992
Apr 21, 20261.851.891.821.831.83-0.54%264,525
Apr 20, 20261.861.861.821.841.84-3.66%193,879
Apr 17, 20261.951.961.891.911.91-0.52%328,990
Apr 16, 20261.841.951.791.921.923.78%417,569
Apr 15, 20261.741.851.741.851.856.32%323,748
Apr 14, 20261.741.811.731.741.740.58%308,595
Apr 13, 20261.641.731.611.731.733.59%361,011
Apr 10, 20261.651.701.641.671.67-281,418
Apr 9, 20261.601.681.601.671.672.45%384,532
Apr 8, 20261.631.701.561.631.634.49%605,139
Apr 7, 20261.461.571.421.561.564.70%657,119
Apr 6, 20261.561.611.481.491.49-1.32%1,055,529
Apr 2, 20261.581.591.501.511.51-7.36%519,574
Apr 1, 20261.701.721.621.631.63-2.98%237,559
Mar 31, 20261.551.691.551.681.687.69%225,918
Mar 30, 20261.601.621.521.561.56-1.27%241,264
Mar 27, 20261.671.671.561.581.58-5.39%399,136
Mar 26, 20261.701.741.661.671.67-3.47%255,748
Mar 25, 20261.791.811.711.731.73-373,229
Mar 24, 20261.831.861.721.731.73-5.46%290,946
Mar 23, 20261.781.831.721.831.833.39%506,970
Mar 20, 20261.821.861.741.771.77-3.28%517,836
Mar 19, 20261.801.831.781.831.83-179,621
Mar 18, 20261.871.891.821.831.83-4.69%252,590
Mar 17, 20261.972.021.901.921.92-2.04%564,664
Mar 16, 20262.012.031.911.961.963.16%185,620
Mar 13, 20261.882.071.871.901.904.40%531,380
Mar 12, 20261.851.911.811.821.82-1.62%252,634
Mar 11, 20261.821.891.821.851.851.65%111,144
Mar 10, 20261.831.881.791.821.821.68%126,302
Mar 9, 20261.781.851.731.791.79-107,107
Mar 6, 20261.811.861.771.791.79-3.24%127,501
Mar 5, 20261.881.941.791.851.85-1.07%249,695
Mar 4, 20261.811.901.761.871.875.06%595,650
Mar 3, 20261.731.811.701.781.78-257,512
Mar 2, 20261.711.871.701.781.782.89%213,392
Feb 27, 20261.761.781.681.731.73-3.89%216,516
Feb 26, 20261.901.921.761.801.80-6.25%202,624
Feb 25, 20261.802.041.771.921.929.71%1,105,067
Feb 24, 20261.801.841.731.751.75-4.11%164,177
Feb 23, 20261.741.861.731.831.831.39%260,534
Feb 20, 20261.741.861.741.801.802.27%142,337
Feb 19, 20261.741.771.711.761.76-1.68%85,659
Feb 18, 20261.751.881.751.791.790.56%122,259
Feb 17, 20261.731.801.661.781.781.14%248,394
Feb 13, 20261.631.801.631.761.766.67%242,600
Feb 12, 20261.681.711.621.651.65-0.60%282,127
Feb 11, 20261.701.701.581.661.66-2.35%243,776
Feb 10, 20261.721.851.701.701.70-2.86%197,651
Feb 9, 20261.631.771.631.751.756.06%601,464
Feb 6, 20261.551.741.491.651.6515.79%493,028
Feb 5, 20261.621.671.421.431.43-15.18%665,698
Feb 4, 20261.701.731.571.681.68-4.00%833,446
Feb 3, 20261.731.791.651.751.754.17%1,469,983
Feb 2, 20262.012.021.661.681.68-18.84%705,836
Jan 30, 20262.112.122.002.072.07-2.36%441,611
Jan 29, 20262.282.292.062.122.12-8.62%669,830
Jan 28, 20262.312.322.242.322.320.87%832,095
Jan 27, 20262.112.312.102.302.307.98%590,758
Jan 26, 20262.172.202.102.132.13-1.84%1,119,530
Jan 23, 20262.132.232.102.172.17-1.36%478,630
Jan 22, 20262.262.272.132.202.20-2.22%769,792
Jan 21, 20262.082.272.082.252.253.21%539,991
Jan 20, 20262.262.272.082.182.18-8.02%432,847
Jan 16, 20262.212.392.092.372.373.04%1,408,468
Jan 15, 20262.232.332.122.302.305.50%963,108
Jan 14, 20262.202.351.982.182.183.32%2,503,236
Jan 13, 20262.042.221.902.112.113.94%3,212,904
Jan 12, 20261.932.061.872.032.037.41%1,383,937
Jan 9, 20261.972.041.651.891.89-27.03%5,699,032
Jan 8, 20262.512.622.492.592.594.44%84,828
Jan 7, 20262.492.582.462.482.48-0.80%58,634
Jan 6, 20262.542.592.452.502.50-0.79%100,044
Jan 5, 20262.262.572.262.522.5212.50%194,343
Jan 2, 20262.052.302.042.242.2410.34%179,382
Dec 31, 20252.042.051.962.032.03-2.87%170,914
Dec 30, 20252.002.091.932.092.096.09%199,702
Dec 29, 20252.202.221.961.971.97-11.26%275,104
Dec 26, 20252.212.392.142.222.220.91%253,442
Dec 24, 20252.112.222.092.202.203.77%50,674
Dec 23, 20252.082.162.022.122.120.47%118,476
Dec 22, 20252.202.232.052.112.11-4.95%182,282
Dec 19, 20252.122.382.122.222.2210.45%1,039,705
Dec 18, 20252.132.302.012.012.01-3.37%190,675
Dec 17, 20252.202.232.062.082.08-6.31%361,603
Dec 16, 20252.232.322.222.222.22-96,948
Dec 15, 20252.602.622.212.222.22-17.16%340,697
Dec 12, 20252.772.902.622.682.68-2.90%194,300
Dec 11, 20252.582.782.512.762.764.15%179,607
Dec 10, 20252.842.872.582.652.65-7.34%301,418
Dec 9, 20252.592.912.542.862.8610.85%395,211
Dec 8, 20252.612.652.282.582.584.88%408,056
Dec 5, 20252.692.732.432.462.46-7.52%368,290
Dec 4, 20252.953.042.662.662.66-9.83%368,100
Dec 3, 20253.113.232.922.952.95-4.53%189,969