The highest closing price for Sharplink Gaming (SBET) last month was $17.70, on September 12. It was down 2.7% for the month. The latest price is $16.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $16.80 | $17.37 | $16.58 | $17.01 | 9,566,200 |
September 29 2025 | $16.05 | $17.52 | $16.01 | $17.26 | 20,463,900 |
September 26 2025 | $16.32 | $16.53 | $15.60 | $16.00 | 13,407,700 |
September 25 2025 | $16.33 | $16.82 | $15.82 | $16.31 | 18,544,000 |
September 24 2025 | $16.60 | $18.10 | $16.49 | $17.58 | 20,069,400 |
September 23 2025 | $16.61 | $17.43 | $16.45 | $17.01 | 15,806,500 |
September 22 2025 | $16.22 | $16.98 | $16.08 | $16.61 | 20,839,800 |
September 19 2025 | $16.88 | $17.84 | $16.76 | $17.33 | 29,627,600 |
September 18 2025 | $17.51 | $18.67 | $17.19 | $17.22 | 28,512,300 |
September 17 2025 | $16.94 | $17.48 | $16.35 | $17.12 | 19,381,200 |
September 16 2025 | $17.05 | $17.12 | $16.19 | $16.95 | 15,292,300 |
September 15 2025 | $17.14 | $17.23 | $16.32 | $16.79 | 21,814,300 |
September 12 2025 | $16.61 | $17.83 | $16.53 | $17.70 | 27,763,600 |
September 11 2025 | $16.11 | $17.26 | $16.04 | $16.36 | 23,076,000 |
September 10 2025 | $16.86 | $17.16 | $15.97 | $16.09 | 22,942,200 |
September 09 2025 | $16.42 | $16.77 | $15.84 | $16.69 | 24,068,100 |
September 08 2025 | $15.16 | $16.17 | $14.97 | $15.67 | 23,262,600 |
September 05 2025 | $15.82 | $16.06 | $14.29 | $14.94 | 29,896,600 |
September 04 2025 | $16.10 | $16.17 | $14.97 | $15.43 | 38,519,600 |
September 03 2025 | $17.14 | $17.43 | $16.52 | $16.82 | 29,983,600 |
September 02 2025 | $17.48 | $17.87 | $16.61 | $16.98 | 25,780,200 |
Daily pricing data for Sharplink Gaming dates back to 5/21/1997, and may be incomplete.
