Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Sharps Technology Inc. - Common Stock (NQ:STSS)

5.098 +0.258 (+5.33%)

Streaming Delayed Price Updated: 10:36 AM EDT, Aug 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2025	4.960	5.230	4.540	4.840	91,221	-0.27(-5.28%)
Aug 19, 2025	4.860	5.150	4.860	5.110	17,907	+0.05(+0.99%)
Aug 18, 2025	4.850	5.120	4.813	5.060	13,368	+0.09(+1.81%)
Aug 15, 2025	5.000	5.120	4.850	4.970	45,471	-0.15(-2.93%)
Aug 14, 2025	5.110	5.320	4.930	5.120	70,379	-0.24(-4.48%)
Aug 13, 2025	5.700	5.950	5.120	5.360	112,705	-0.04(-0.74%)
Aug 12, 2025	5.510	5.650	5.285	5.400	53,932	-0.29(-5.10%)
Aug 11, 2025	6.560	6.560	5.680	5.690	60,609	-0.81(-12.46%)
Aug 08, 2025	4.910	6.730	4.910	6.500	341,551	+1.50(+30.00%)
Aug 07, 2025	4.770	5.060	4.740	5.000	29,792	+0.19(+3.95%)
Aug 06, 2025	4.380	5.133	4.380	4.810	80,473	+0.13(+2.78%)
Aug 05, 2025	4.490	4.680	4.364	4.680	23,362	+0.07(+1.52%)
Aug 04, 2025	4.700	4.840	4.560	4.610	36,330	-0.22(-4.55%)
Aug 01, 2025	4.680	5.010	4.680	4.830	38,547	+0.05(+1.05%)
Jul 31, 2025	4.940	5.225	4.700	4.780	45,794	-0.22(-4.40%)
Jul 30, 2025	5.730	5.880	4.510	5.000	153,512	-0.64(-11.35%)
Jul 29, 2025	5.850	6.000	5.640	5.640	28,182	-0.39(-6.47%)
Jul 28, 2025	6.200	6.210	5.900	6.030	15,625	-0.09(-1.47%)
Jul 25, 2025	6.170	6.218	6.000	6.120	30,651	-0.04(-0.65%)
Jul 24, 2025	6.300	6.360	6.090	6.160	21,695	-0.14(-2.22%)
Jul 23, 2025	6.240	6.300	6.020	6.300	37,472	+0.21(+3.45%)
Jul 22, 2025	6.590	6.590	6.040	6.090	50,278	-0.22(-3.49%)
Jul 21, 2025	5.870	6.310	5.816	6.310	91,045	+0.54(+9.36%)
Jul 18, 2025	5.760	5.910	5.750	5.770	18,002	-0.04(-0.69%)
Jul 17, 2025	5.760	5.930	5.760	5.810	30,202	-0.10(-1.69%)
Jul 16, 2025	5.900	5.947	5.800	5.910	20,021	+0.06(+1.03%)
Jul 15, 2025	6.000	6.000	5.660	5.850	58,770	-0.02(-0.34%)
Jul 14, 2025	5.750	5.900	5.670	5.870	30,752	+0.14(+2.44%)
Jul 11, 2025	5.750	5.860	5.670	5.730	31,577	-0.14(-2.39%)
Jul 10, 2025	5.780	5.950	5.620	5.870	40,314	+0.02(+0.34%)
Jul 09, 2025	5.860	5.880	5.510	5.850	26,081	+0.09(+1.56%)
Jul 08, 2025	5.680	5.900	5.680	5.760	61,551	+0.12(+2.04%)
Jul 07, 2025	5.550	5.680	5.400	5.645	61,037	-0.16(-2.67%)
Jul 03, 2025	5.700	6.000	5.625	5.800	73,737	+0.10(+1.75%)
Jul 02, 2025	5.400	5.700	5.380	5.700	57,703	+0.16(+2.89%)
Jul 01, 2025	5.290	5.560	5.290	5.540	40,854	+0.09(+1.65%)
Jun 30, 2025	5.720	5.780	5.368	5.450	43,095	+0.00(+0.00%)
Jun 27, 2025	5.450	5.600	5.312	5.450	46,708	-0.04(-0.73%)
Jun 26, 2025	5.390	5.560	5.260	5.490	32,362	+0.10(+1.86%)
Jun 25, 2025	5.700	5.700	5.300	5.390	50,931	-0.31(-5.44%)
Jun 24, 2025	5.450	5.830	5.360	5.700	73,917	+0.35(+6.54%)
Jun 23, 2025	5.200	5.460	5.200	5.350	69,699	+0.15(+2.88%)
Jun 20, 2025	5.200	5.598	5.150	5.200	102,933	-0.24(-4.41%)
Jun 18, 2025	5.400	5.820	5.233	5.440	1,732,917	+0.43(+8.58%)
Jun 17, 2025	5.230	5.400	4.980	5.010	156,498	-0.37(-6.88%)
Jun 16, 2025	5.390	5.470	5.060	5.380	105,287	-0.07(-1.28%)
Jun 13, 2025	5.580	5.784	5.450	5.450	90,299	-0.44(-7.47%)
Jun 12, 2025	5.910	5.990	5.700	5.890	85,903	-0.14(-2.32%)
Jun 11, 2025	6.100	6.350	5.850	6.030	232,872	-0.17(-2.74%)
Jun 10, 2025	5.860	6.280	5.690	6.200	244,068	+0.34(+5.80%)
Jun 09, 2025	5.880	6.045	5.400	5.860	261,068	-0.01(-0.17%)
Jun 06, 2025	6.100	6.560	5.832	5.870	513,882	+0.08(+1.38%)
Jun 05, 2025	6.230	6.920	5.675	5.790	1,173,175	-0.52(-8.24%)
Jun 04, 2025	5.855	7.040	5.180	6.310	49,497,524	+2.57(+68.72%)
Jun 03, 2025	3.570	3.745	3.470	3.740	37,987	+0.17(+4.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sharps Technology Inc. - Common Stock (NQ:STSS)

Historical Prices