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

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

4.230 -0.340 (-7.44%)

Streaming Delayed Price Updated: 11:13 AM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	4.430	4.570	4.150	4.570	76,318	+0.06(+1.33%)
May 15, 2025	4.550	4.550	4.416	4.510	49,877	-0.05(-1.10%)
May 14, 2025	4.680	4.810	4.370	4.560	97,252	+0.01(+0.22%)
May 13, 2025	4.650	4.650	4.350	4.550	83,708	-0.11(-2.36%)
May 12, 2025	4.670	4.739	4.463	4.660	135,262	-0.07(-1.48%)
May 09, 2025	5.050	5.133	4.680	4.730	157,115	-0.32(-6.34%)
May 08, 2025	4.670	5.180	4.670	5.050	174,271	+0.39(+8.37%)
May 07, 2025	4.650	4.800	4.450	4.660	146,219	-0.04(-0.85%)
May 06, 2025	5.160	5.400	4.650	4.700	233,122	+0.05(+1.08%)
May 05, 2025	4.630	4.729	4.335	4.650	106,020	-0.10(-2.11%)
May 02, 2025	5.180	5.300	4.431	4.750	218,997	-0.49(-9.35%)
May 01, 2025	5.250	5.570	5.010	5.240	351,242	-0.37(-6.60%)
Apr 30, 2025	6.105	7.390	5.300	5.610	19,415,100	+0.61(+12.20%)
Apr 29, 2025	5.330	5.490	4.857	5.000	200,432	-0.68(-11.97%)
Apr 28, 2025	6.060	7.120	5.050	5.680	306,703	-0.38(-6.27%)
Apr 25, 2025	5.880	6.210	5.400	6.060	269,707	-0.36(-5.61%)
Apr 24, 2025	8.550	9.300	6.000	6.420	547,130	-2.34(-26.71%)
Apr 23, 2025	8.940	9.300	8.460	8.760	167,573	-0.48(-5.19%)
Apr 22, 2025	9.480	9.480	8.700	9.240	182,632	-0.36(-3.75%)
Apr 21, 2025	10.29	10.98	8.700	9.600	538,489	+0.00(+0.00%)
Apr 17, 2025	11.16	12.00	9.000	9.600	1,306,001	+1.65(+20.75%)
Apr 16, 2025	10.80	10.80	5.970	7.950	347,506	-1.77(-18.21%)
Apr 15, 2025	9.840	11.97	9.300	9.720	542,244	-3.03(-23.76%)
Apr 14, 2025	13.08	15.60	11.49	12.75	3,309,801	+5.25(+70.00%)
Apr 11, 2025	8.700	9.000	6.180	7.500	2,176,740	+2.01(+36.61%)
Apr 10, 2025	7.890	11.25	5.010	5.490	5,406,442	+1.29(+30.71%)
Apr 09, 2025	4.530	4.950	3.360	4.200	311,861	-0.87(-17.16%)
Apr 08, 2025	6.000	6.150	4.020	5.070	260,791	-0.93(-15.50%)
Apr 07, 2025	6.570	7.080	5.550	6.000	251,678	-1.68(-21.87%)
Apr 04, 2025	8.190	8.190	6.960	7.680	141,052	-0.66(-7.91%)
Apr 03, 2025	7.950	8.790	7.650	8.340	194,739	-0.57(-6.40%)
Apr 02, 2025	9.000	10.02	8.550	8.910	623,940	+0.72(+8.79%)
Apr 01, 2025	10.74	11.07	7.560	8.190	1,155,003	-0.78(-8.70%)
Mar 31, 2025	10.83	11.07	8.640	8.970	337,302	-3.72(-29.31%)
Mar 28, 2025	45.00	45.00	11.64	12.69	714,781	-33.12(-72.30%)
Mar 27, 2025	49.20	50.76	43.50	45.81	16,682	-5.58(-10.86%)
Mar 26, 2025	45.60	55.26	45.30	51.39	27,146	+4.65(+9.95%)
Mar 25, 2025	47.04	48.00	39.06	46.74	16,046	-4.44(-8.68%)
Mar 24, 2025	63.39	64.86	48.90	51.18	23,108	-14.13(-21.64%)
Mar 21, 2025	77.10	77.94	60.30	65.31	11,011	-11.52(-14.99%)
Mar 20, 2025	93.00	95.70	75.00	76.83	22,633	-18.63(-19.52%)
Mar 19, 2025	97.50	103.32	94.11	95.46	6,476	-8.34(-8.03%)
Mar 18, 2025	96.48	117.00	96.30	103.80	18,347	+4.80(+4.85%)
Mar 17, 2025	99.00	106.23	96.00	99.00	10,519	-2.73(-2.68%)
Mar 14, 2025	111.30	123.00	100.77	101.73	26,078	-9.12(-8.23%)
Mar 13, 2025	98.10	131.67	96.06	110.85	220,135	+21.24(+23.70%)
Mar 12, 2025	104.49	105.93	84.15	89.61	17,233	-18.09(-16.80%)
Mar 11, 2025	116.76	119.67	95.76	107.70	57,871	-24.30(-18.41%)
Mar 10, 2025	138.96	211.20	120.00	132.00	1,974,323	+42.99(+48.30%)
Mar 07, 2025	78.30	90.00	77.10	89.01	66,496	+10.02(+12.69%)
Mar 06, 2025	90.00	90.90	78.90	78.99	15,392	-4.29(-5.15%)
Mar 05, 2025	81.00	87.66	77.10	83.28	4,436	+1.11(+1.35%)
Mar 04, 2025	85.05	85.05	75.00	82.17	4,975	-4.71(-5.42%)

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