Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Sharps Technology Inc. - Common Stock (NQ: STSS ) 0.2498 -0.0021 (-0.83%) Streaming Delayed Price Updated: 3:57 PM EDT, Aug 21, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 21, 2024 0.2550 0.2618 0.2226 0.2498 1,367,955 -0.00(-0.83%) Aug 20, 2024 0.2510 0.2588 0.2471 0.2519 227,439 +0.00(+0.48%) Aug 19, 2024 0.2494 0.2600 0.2441 0.2507 207,398 +0.00(+0.52%) Aug 16, 2024 0.2450 0.2571 0.2420 0.2494 296,426 +0.01(+2.85%) Aug 15, 2024 0.2650 0.2710 0.2425 0.2425 771,135 -0.02(-8.56%) Aug 14, 2024 0.2634 0.2700 0.2575 0.2652 191,396 +0.00(+1.57%) Aug 13, 2024 0.2600 0.2699 0.2560 0.2611 319,848 +0.00(+0.23%) Aug 12, 2024 0.2600 0.2733 0.2550 0.2605 334,759 -0.00(-0.95%) Aug 09, 2024 0.2665 0.2762 0.2566 0.2630 459,569 -0.01(-4.26%) Aug 08, 2024 0.2570 0.2800 0.2555 0.2747 313,438 +0.02(+7.68%) Aug 07, 2024 0.2661 0.2661 0.2520 0.2551 378,177 -0.01(-5.45%) Aug 06, 2024 0.2700 0.2793 0.2502 0.2698 376,284 +0.02(+10.12%) Aug 05, 2024 0.2428 0.2527 0.2172 0.2450 1,075,258 -0.01(-4.11%) Aug 02, 2024 0.2723 0.2769 0.2501 0.2555 1,000,381 -0.03(-8.98%) Aug 01, 2024 0.3000 0.3100 0.2773 0.2807 1,251,153 -0.03(-8.80%) Jul 31, 2024 0.2800 0.3100 0.2435 0.3078 3,688,907 +0.01(+4.34%) Jul 30, 2024 0.2890 0.3000 0.2795 0.2950 1,706,078 +0.01(+1.72%) Jul 29, 2024 0.2952 0.3080 0.2813 0.2900 1,513,676 +0.00(+0.14%) Jul 26, 2024 0.2742 0.3290 0.2742 0.2896 4,365,266 -0.01(-1.83%) Jul 25, 2024 0.3300 0.3370 0.2468 0.2950 68,948,944 +0.06(+24.32%) Jul 24, 2024 0.2101 0.2393 0.2040 0.2373 873,689 +0.03(+13.76%) Jul 23, 2024 0.2100 0.2250 0.2058 0.2086 1,130,152 +0.00(+0.53%) Jul 22, 2024 0.2107 0.2150 0.2040 0.2075 645,755 -0.00(-0.72%) Jul 19, 2024 0.2188 0.2250 0.2030 0.2090 820,165 -0.01(-2.61%) Jul 18, 2024 0.2271 0.2400 0.2051 0.2146 2,525,914 -0.01(-3.42%) Jul 17, 2024 0.2502 0.2576 0.1755 0.2222 3,627,198 -0.03(-12.73%) Jul 16, 2024 0.2629 0.2656 0.2530 0.2546 808,256 -0.02(-6.05%) Jul 15, 2024 0.2600 0.2806 0.2600 0.2710 935,960 +0.01(+1.88%) Jul 12, 2024 0.2635 0.2852 0.2537 0.2660 1,023,210 +0.00(+1.18%) Jul 11, 2024 0.2700 0.2754 0.2599 0.2629 1,003,489 -0.02(-6.14%) Jul 10, 2024 0.2500 0.3000 0.2499 0.2801 4,118,410 +0.02(+9.24%) Jul 09, 2024 0.2500 0.2615 0.2457 0.2564 1,192,675 -0.01(-1.91%) Jul 08, 2024 0.2310 0.2626 0.2310 0.2614 3,409,980 +0.00(+1.32%) Jul 05, 2024 0.2755 0.2780 0.2450 0.2580 23,093,402 +0.03(+11.35%) Jul 03, 2024 0.2379 0.2468 0.2273 0.2317 11,966,688 -0.01(-2.65%) Jul 02, 2024 0.2320 0.2394 0.2259 0.2380 469,513 +0.00(+1.58%) Jul 01, 2024 0.2399 0.2460 0.2315 0.2343 619,474 -0.01(-2.37%) Jun 28, 2024 0.2368 0.2409 0.2270 0.2400 692,955 +0.00(+0.21%) Jun 27, 2024 0.2500 0.2550 0.2255 0.2395 1,407,639 -0.01(-5.22%) Jun 26, 2024 0.2585 0.2697 0.2440 0.2527 1,109,467 -0.01(-2.43%) Jun 25, 2024 0.2657 0.2762 0.2559 0.2590 1,044,422 -0.01(-3.39%) Jun 24, 2024 0.2695 0.2866 0.2650 0.2681 1,062,302 -0.00(-0.67%) Jun 21, 2024 0.2850 0.2850 0.2559 0.2699 2,688,321 -0.02(-5.27%) Jun 20, 2024 0.3200 0.3200 0.2775 0.2849 2,486,683 -0.04(-11.80%) Jun 18, 2024 0.3300 0.3400 0.3180 0.3230 1,935,706 -0.02(-5.03%) Jun 17, 2024 0.3194 0.3613 0.3160 0.3401 3,114,724 -0.00(-1.22%) Jun 14, 2024 0.3202 0.3600 0.3165 0.3443 5,215,146 -0.01(-3.85%) Jun 13, 2024 0.4288 0.4400 0.3303 0.3581 99,080,496 +0.06(+19.61%) Jun 12, 2024 0.3100 0.3180 0.2950 0.2994 1,086,680 -0.01(-3.42%) Jun 11, 2024 0.2750 0.3264 0.2750 0.3100 2,156,100 +0.03(+12.69%) Jun 10, 2024 0.2780 0.2900 0.2692 0.2751 1,027,995 -0.00(-1.36%) Jun 07, 2024 0.2800 0.2890 0.2760 0.2789 1,494,899 -0.02(-5.62%) Jun 06, 2024 0.3100 0.3232 0.2930 0.2955 2,947,671 -0.04(-12.08%) Jun 05, 2024 0.3400 0.3504 0.3025 0.3361 3,554,310 -0.03(-8.42%) Jun 04, 2024 0.3400 0.3750 0.3350 0.3670 4,527,504 -0.01(-3.90%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.