The highest closing price for Sharplink Gaming (SBET) last month was $10.23, on September 22. It was up 11.9% for the month. The latest price is $8.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $9.73 | $9.84 | $9.26 | $9.28 | 5,913,900 |
September 29 2026 | $9.82 | $9.89 | $9.41 | $9.46 | 5,966,600 |
September 28 2026 | $9.50 | $9.76 | $9.42 | $9.50 | 6,990,900 |
September 25 2026 | $10.00 | $10.00 | $9.45 | $9.63 | 5,399,400 |
September 24 2026 | $9.80 | $10.03 | $9.67 | $9.95 | 5,903,300 |
September 23 2026 | $10.14 | $10.27 | $9.74 | $9.81 | 9,390,900 |
September 22 2026 | $9.91 | $10.40 | $9.85 | $10.23 | 16,130,800 |
September 21 2026 | $9.99 | $10.12 | $9.62 | $9.98 | 13,645,600 |
September 18 2026 | $8.64 | $9.37 | $8.58 | $9.35 | 16,209,000 |
September 17 2026 | $8.17 | $8.59 | $8.10 | $8.26 | 8,216,800 |
September 16 2026 | $8.36 | $8.41 | $7.81 | $7.98 | 7,040,800 |
September 15 2026 | $8.77 | $8.80 | $8.11 | $8.33 | 8,473,200 |
September 14 2026 | $8.77 | $9.24 | $8.74 | $9.15 | 9,260,300 |
September 11 2026 | $8.71 | $9.49 | $8.53 | $8.88 | 13,366,700 |
September 10 2026 | $8.37 | $8.67 | $8.33 | $8.43 | 7,068,600 |
September 09 2026 | $8.99 | $9.05 | $8.53 | $8.54 | 5,855,800 |
September 08 2026 | $8.69 | $8.94 | $8.45 | $8.82 | 7,523,400 |
September 04 2026 | $8.60 | $8.70 | $8.35 | $8.68 | 6,256,200 |
September 03 2026 | $8.34 | $9.02 | $8.29 | $8.98 | 13,224,200 |
September 02 2026 | $8.01 | $8.27 | $7.89 | $8.10 | 6,191,200 |
September 01 2026 | $8.29 | $8.46 | $8.08 | $8.15 | 6,530,000 |
Daily pricing data for Sharplink Gaming dates back to 5/21/1997, and may be incomplete.