SharpLink Gaming, Inc. - Price History
Monthly price history for SBET (SharpLink Gaming, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.04 | $1.04 |
| April 2024 | $1.03 | $1.03 |
| March 2024 | $1.46 | $1.46 |
| February 2024 | $1.42 | $1.42 |
| January 2024 | $1.23 | $1.23 |
| December 2023 | $1.50 | $1.50 |
| November 2023 | $1.37 | $1.37 |
| October 2023 | $1.59 | $1.59 |
| September 2023 | $1.60 | $1.60 |
| August 2023 | $2.36 | $2.36 |
| July 2023 | $2.86 | $2.86 |
| June 2023 | $2.98 | $2.98 |
| May 2023 | $3.14 | $3.14 |
| April 2023 | $2.62 | $2.62 |
| March 2023 | $3.80 | $0.38 |
| February 2023 | $4.10 | $0.41 |
| January 2023 | $5.40 | $0.54 |
| December 2022 | $3.10 | $0.31 |
| November 2022 | $5.60 | $0.56 |
| October 2022 | $7.50 | $0.75 |
| September 2022 | $9 | $0.90 |
| August 2022 | $11.20 | $1.12 |
| July 2022 | $9.70 | $0.97 |
| June 2022 | $9 | $0.90 |
| May 2022 | $8.70 | $0.87 |
| April 2022 | $10.30 | $1.03 |
| March 2022 | $14.40 | $1.44 |
| February 2022 | $14.60 | $1.46 |
| January 2022 | $17.50 | $1.75 |
| December 2021 | $26.50 | $2.65 |
| November 2021 | $29.60 | $2.96 |
| October 2021 | $36.70 | $3.67 |
| September 2021 | $45.80 | $4.58 |
| August 2021 | $60.40 | $6.04 |
| July 2021 | $66.30 | $6.63 |
| June 2021 | $62.20 | $3.11 |
| May 2021 | $52.40 | $2.62 |
| April 2021 | $58 | $2.90 |
| March 2021 | $72.40 | $3.62 |
| February 2021 | $54.80 | $2.74 |
| January 2021 | $58 | $2.90 |
| December 2020 | $31 | $1.55 |
| November 2020 | $26.60 | $1.33 |
| October 2020 | $23.20 | $1.16 |
| September 2020 | $24 | $1.20 |
| August 2020 | $27.80 | $1.39 |
| July 2020 | $33.40 | $1.67 |
| June 2020 | $25.40 | $1.27 |
| May 2020 | $20.40 | $1.02 |
| April 2020 | $20 | $1 |
| March 2020 | $18.60 | $0.93 |
| February 2020 | $20.20 | $1.01 |
| January 2020 | $21.80 | $1.09 |
| December 2019 | $20.60 | $1.03 |
| November 2019 | $24 | $1.20 |
| October 2019 | $23 | $1.15 |
| September 2019 | $22.80 | $1.14 |
| August 2019 | $19.20 | $0.96 |
| July 2019 | $19.80 | $0.99 |
| June 2019 | $20 | $1 |
| May 2019 | $22.40 | $1.12 |
| April 2019 | $34.40 | $1.72 |
| March 2019 | $37 | $1.85 |
| February 2019 | $35 | $1.75 |
| January 2019 | $40.80 | $2.04 |
| December 2018 | $35.20 | $1.76 |
| November 2018 | $34.60 | $1.73 |
| October 2018 | $31.80 | $1.59 |
| September 2018 | $35.20 | $1.76 |
| August 2018 | $34.60 | $1.73 |
| July 2018 | $41.60 | $2.08 |
| June 2018 | $21.80 | $1.09 |
| May 2018 | $30.20 | $1.51 |
| April 2018 | $31.80 | $1.59 |
| March 2018 | $35.20 | $1.76 |
| February 2018 | $36.80 | $1.84 |
| January 2018 | $35 | $1.75 |
| December 2017 | $42.20 | $2.11 |
| November 2017 | $49.80 | $2.49 |
| October 2017 | $42 | $2.10 |
| September 2017 | $45 | $2.25 |
| August 2017 | $12.80 | $0.64 |
| July 2017 | $13 | $0.65 |
| June 2017 | $10.60 | $0.53 |
| May 2017 | $10 | $0.50 |
| April 2017 | $11.40 | $0.57 |
| March 2017 | $12.60 | $0.63 |
| February 2017 | $18.60 | $0.93 |
| January 2017 | $19 | $0.95 |
| December 2016 | $18.20 | $0.91 |
| November 2016 | $22 | $1.10 |
| October 2016 | $24.40 | $1.22 |
| September 2016 | $25.60 | $1.28 |
| August 2016 | $23.40 | $1.17 |
| July 2016 | $24.20 | $1.21 |
| June 2016 | $22 | $1.10 |
| May 2016 | $19.40 | $0.97 |
| April 2016 | $22.80 | $1.14 |
| March 2016 | $20.20 | $1.01 |
| February 2016 | $16 | $0.80 |
| January 2016 | $15.40 | $0.77 |
| December 2015 | $16.80 | $0.84 |
| November 2015 | $17.20 | $0.86 |
| October 2015 | $25.80 | $1.29 |
| September 2015 | $25 | $1.25 |
| August 2015 | $26.40 | $1.32 |
| July 2015 | $57.20 | $2.86 |
| June 2015 | $55 | $2.75 |
| May 2015 | $54 | $2.70 |
| April 2015 | $34.80 | $1.74 |
| March 2015 | $31.60 | $1.58 |
| February 2015 | $31.40 | $1.57 |
| January 2015 | $16.20 | $0.81 |
| December 2014 | $19.80 | $0.99 |
| November 2014 | $22 | $1.10 |
| October 2014 | $28.40 | $1.42 |
| September 2014 | $30.80 | $1.54 |
| August 2014 | $28 | $1.40 |
| July 2014 | $27.60 | $1.38 |
| June 2014 | $31.40 | $1.57 |
| May 2014 | $29.80 | $1.49 |
| April 2014 | $37.20 | $1.86 |
| March 2014 | $41.20 | $2.06 |
| February 2014 | $36 | $1.80 |
| January 2014 | $38 | $1.90 |
| December 2013 | $51.60 | $2.58 |
| November 2013 | $48 | $2.40 |
| October 2013 | $45.60 | $2.28 |
| September 2013 | $34.60 | $1.73 |
| August 2013 | $33 | $1.65 |
| July 2013 | $35.40 | $1.77 |
| June 2013 | $31 | $1.55 |
| May 2013 | $38.20 | $1.91 |
| April 2013 | $41 | $2.05 |
| March 2013 | $53.40 | $2.67 |
| February 2013 | $90.60 | $4.53 |
| January 2013 | $86.20 | $4.31 |
| December 2012 | $71 | $3.55 |
| November 2012 | $66.20 | $3.31 |
| October 2012 | $53 | $2.65 |
| September 2012 | $51 | $2.55 |
| August 2012 | $56.20 | $2.81 |
| July 2012 | $34.40 | $1.72 |
| June 2012 | $35.40 | $1.77 |
| May 2012 | $30 | $1.50 |
| April 2012 | $35.80 | $1.79 |
| March 2012 | $40 | $2 |
| February 2012 | $41.60 | $2.08 |
| January 2012 | $36.20 | $1.81 |
| December 2011 | $27.20 | $1.36 |
| November 2011 | $26.40 | $1.32 |
| October 2011 | $26.40 | $1.32 |
| September 2011 | $27.40 | $1.37 |
| August 2011 | $27 | $1.35 |
| July 2011 | $26 | $1.30 |
| June 2011 | $30.20 | $1.51 |
| May 2011 | $31.20 | $1.56 |
| April 2011 | $36.40 | $1.82 |
| March 2011 | $36 | $1.80 |
| February 2011 | $35.60 | $1.78 |
| January 2011 | $38.80 | $1.94 |
| December 2010 | $38.60 | $1.93 |
| November 2010 | $42 | $2.10 |
| October 2010 | $51.60 | $2.58 |
| September 2010 | $27.40 | $1.37 |
| August 2010 | $23.60 | $1.18 |
| July 2010 | $27 | $1.35 |
| June 2010 | $27 | $1.35 |
| May 2010 | $29.80 | $1.49 |
| April 2010 | $38 | $1.90 |
| March 2010 | $30.20 | $1.51 |
| February 2010 | $40 | $1 |
| January 2010 | $30.40 | $0.76 |
| December 2009 | $28 | $0.70 |
| November 2009 | $32.40 | $0.81 |
| October 2009 | $30 | $0.75 |
| September 2009 | $44 | $1.10 |
| August 2009 | $28 | $0.70 |
| July 2009 | $26.40 | $0.66 |
| June 2009 | $36 | $0.90 |
| May 2009 | $36 | $0.90 |
| April 2009 | $38 | $0.95 |
| March 2009 | $37.20 | $0.93 |
| February 2009 | $41.60 | $1.04 |
| January 2009 | $43.20 | $1.08 |
| December 2008 | $38 | $0.95 |
| November 2008 | $42 | $1.05 |
| October 2008 | $38.80 | $0.97 |
| September 2008 | $44 | $1.10 |
| August 2008 | $46 | $1.15 |
| July 2008 | $46 | $1.15 |
| June 2008 | $44 | $1.10 |
| May 2008 | $45.60 | $1.14 |
| April 2008 | $46.80 | $1.17 |
| March 2008 | $47.60 | $1.19 |
| February 2008 | $42 | $1.05 |
| January 2008 | $43.60 | $1.09 |
| December 2007 | $39.60 | $0.99 |
| November 2007 | $46.80 | $1.17 |
| October 2007 | $63.60 | $1.59 |
| September 2007 | $49.20 | $1.23 |
| August 2007 | $44.80 | $1.12 |
| July 2007 | $46.40 | $1.16 |
| June 2007 | $54.40 | $1.36 |
| May 2007 | $57.60 | $1.44 |
| April 2007 | $60.80 | $1.52 |
| March 2007 | $64 | $1.60 |
| February 2007 | $68.40 | $1.71 |
| January 2007 | $70.40 | $1.76 |
| December 2006 | $70 | $1.75 |
| November 2006 | $73.20 | $1.83 |
| October 2006 | $90 | $2.25 |
| September 2006 | $92 | $2.30 |
| August 2006 | $94 | $2.35 |
| July 2006 | $106 | $2.65 |
| June 2006 | $104 | $2.60 |
| May 2006 | $120 | $3 |
| April 2006 | $128 | $3.20 |
| March 2006 | $131.60 | $3.29 |
| February 2006 | $138 | $3.45 |
| January 2006 | $138.40 | $3.46 |
| December 2005 | $127.60 | $3.19 |
| November 2005 | $124 | $3.10 |
| October 2005 | $137.60 | $3.44 |
| September 2005 | $154 | $3.85 |
| August 2005 | $152 | $3.80 |
| July 2005 | $132.40 | $3.31 |
| June 2005 | $128 | $3.20 |
| May 2005 | $135.20 | $3.38 |
| April 2005 | $140 | $3.50 |
| March 2005 | $150.40 | $3.76 |
| February 2005 | $135.20 | $3.38 |
| January 2005 | $137.60 | $3.44 |
| December 2004 | $130 | $3.25 |
| November 2004 | $117.60 | $2.94 |
| October 2004 | $83.20 | $2.08 |
| September 2004 | $92 | $2.30 |
| August 2004 | $88 | $2.20 |
| July 2004 | $92 | $2.30 |
| June 2004 | $104.40 | $2.61 |
| May 2004 | $128 | $3.20 |
| April 2004 | $138 | $3.45 |
| March 2004 | $144.80 | $3.62 |
| February 2004 | $147.20 | $3.68 |
| January 2004 | $150 | $3.75 |
| December 2003 | $112.80 | $2.82 |
| November 2003 | $140 | $3.50 |
| October 2003 | $100.80 | $2.52 |
| September 2003 | $87.60 | $2.19 |
| August 2003 | $71.60 | $1.79 |
| July 2003 | $77.20 | $1.93 |
| June 2003 | $66 | $1.65 |
| May 2003 | $64 | $1.60 |
| April 2003 | $56 | $1.40 |
| March 2003 | $40 | $1 |
| February 2003 | $38 | $0.95 |
| January 2003 | $34.80 | $0.87 |
| December 2002 | $42 | $1.05 |
| November 2002 | $34.80 | $0.87 |
| October 2002 | $32 | $0.80 |
| September 2002 | $36.80 | $0.92 |
| August 2002 | $37.20 | $0.93 |
| July 2002 | $32.40 | $0.81 |
| June 2002 | $38 | $0.95 |
| May 2002 | $40 | $1 |
| April 2002 | $39.60 | $0.99 |
| March 2002 | $42 | $1.05 |
| February 2002 | $43.60 | $1.09 |
| January 2002 | $52.40 | $1.31 |
| December 2001 | $65.60 | $1.64 |
| November 2001 | $54 | $1.35 |
| October 2001 | $47.60 | $1.19 |
| September 2001 | $40 | $1 |
| August 2001 | $58.80 | $1.47 |
| July 2001 | $80 | $2 |
| June 2001 | $70 | $1.75 |
| May 2001 | $100.80 | $2.52 |
| April 2001 | $81.20 | $2.03 |
| March 2001 | $90 | $2.25 |
| February 2001 | $150 | $3.75 |
| January 2001 | $138.75 | $3.47 |
| December 2000 | $125 | $3.12 |
| November 2000 | $160 | $4 |
| October 2000 | $225 | $5.62 |
| September 2000 | $247.50 | $6.19 |
| August 2000 | $222.50 | $5.56 |
| July 2000 | $220 | $5.50 |
| June 2000 | $237.50 | $5.94 |
| May 2000 | $242.50 | $6.06 |
| April 2000 | $305 | $7.62 |
| March 2000 | $452.50 | $11.31 |
| February 2000 | $395 | $9.88 |
| January 2000 | $335 | $8.38 |
| December 1999 | $235 | $5.88 |
| November 1999 | $195 | $4.88 |
| October 1999 | $160 | $4 |
| September 1999 | $145 | $3.62 |
| August 1999 | $115 | $2.88 |
| July 1999 | $117.50 | $2.94 |
| June 1999 | $92.50 | $2.31 |
| May 1999 | $82.50 | $2.06 |
| April 1999 | $60 | $1.50 |
| March 1999 | $72.50 | $1.81 |
| February 1999 | $62.50 | $1.56 |
| January 1999 | $60 | $1.50 |
| December 1998 | $73.75 | $1.84 |
| November 1998 | $67.50 | $1.69 |
| October 1998 | $63.75 | $1.59 |
| September 1998 | $62.50 | $1.56 |
| August 1998 | $50 | $1.25 |
| July 1998 | $72.50 | $1.81 |
| June 1998 | $70 | $1.75 |
| May 1998 | $72.50 | $1.81 |
| April 1998 | $102.50 | $2.56 |
| March 1998 | $142.50 | $3.56 |
| February 1998 | $127.50 | $3.19 |
| January 1998 | $155 | $3.88 |
| December 1997 | $180 | $4.50 |
| November 1997 | $130 | $3.25 |
| October 1997 | $220 | $5.50 |
| September 1997 | $315 | $7.88 |
| August 1997 | $310 | $7.75 |
| July 1997 | $315 | $7.88 |
| June 1997 | $325 | $8.12 |
| May 1997 | $340 | $8.50 |
| April 1997 | $18 | $18 |
| March 1997 | $18 | $18 |
| February 1997 | $3.60 | $3.60 |
| December 1996 | $3.60 | $3.60 |
| November 1996 | $3.60 | $3.60 |
| August 1996 | $25.20 | $25.20 |
| July 1996 | $25.20 | $25.20 |
| May 1996 | $28.08 | $28.08 |
| December 1995 | $28.08 | $28.08 |
| November 1995 | $28.08 | $28.08 |
| October 1995 | $28.08 | $28.08 |
| July 1995 | $39.60 | $39.60 |
| June 1995 | $41.40 | $41.40 |
| May 1995 | $45 | $45 |
| April 1995 | $45 | $45 |
| March 1995 | $50.58 | $50.58 |
| February 1995 | $67.50 | $67.50 |
SBET
Price: $1.06
52 week price:
Earnings Per Share: -4.08 USD
P/E Ratio: -0.28
Exchange: NCM
Sector: Consumer Cyclical
Industry: Gambling
Volume: 75900
Market Capitalization: 4.5 million