If you invested $1000 in SharpLink Gaming Ltd. (SBET) 10 years ago, it would be worth $12.21 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $13.88, while $1000 invested 1 year ago would be worth $379.01. This corresponds to total returns of -98.78%, -98.61%, -62.1%, respectively, with annualized returns of -35.62%, -57.49%, -62.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.87 | 7.91 | 7.91 | 8.14 | 7.71 | 13.81M |
| August 20, 2026 | 7.55 | 7.59 | 7.59 | 7.67 | 7.17 | 14.16M |
| August 19, 2026 | 6.35 | 7.08 | 7.08 | 7.21 | 6.35 | 18.59M |
| August 18, 2026 | 6.32 | 6.29 | 6.29 | 6.43 | 6.16 | 8.68M |
| August 17, 2026 | 6.27 | 6.51 | 6.51 | 6.53 | 6.24 | 6.68M |
| August 14, 2026 | 6.27 | 6.26 | 6.26 | 6.3 | 6.02 | 5.55M |
| August 13, 2026 | 6.18 | 6.32 | 6.32 | 6.36 | 6.07 | 6.58M |
| August 12, 2026 | 6.36 | 6.18 | 6.18 | 6.36 | 6.14 | 5.47M |
| August 11, 2026 | 6.21 | 6.23 | 6.23 | 6.29 | 6.03 | 4.23M |
| August 10, 2026 | 6.39 | 6.18 | 6.18 | 6.4 | 5.99 | 7.37M |
| August 07, 2026 | 6.41 | 6.43 | 6.43 | 6.47 | 6.27 | 4.8M |
| August 06, 2026 | 6.26 | 6.29 | 6.29 | 6.47 | 6.19 | 4.61M |
| August 05, 2026 | 6.23 | 6.36 | 6.36 | 6.42 | 6.13 | 4.7M |
| August 04, 2026 | 6.18 | 6.32 | 6.32 | 6.33 | 6.08 | 5.95M |
| August 03, 2026 | 6.05 | 6.22 | 6.22 | 6.28 | 5.94 | 7.07M |
| July 31, 2026 | 6.33 | 6.12 | 6.12 | 6.39 | 5.88 | 9.23M |
| July 30, 2026 | 6.3 | 6.41 | 6.41 | 6.53 | 6.27 | 9.09M |
| July 29, 2026 | 6.42 | 6.14 | 6.14 | 6.45 | 6.1 | 7.64M |
| July 28, 2026 | 6.11 | 6.44 | 6.44 | 6.53 | 5.99 | 11.28M |
| July 27, 2026 | 6.04 | 6.38 | 6.38 | 6.4 | 6.01 | 10.12M |
| July 24, 2026 | 6.02 | 5.81 | 5.81 | 6.06 | 5.7 | 6.61M |
| July 23, 2026 | 6.15 | 6 | 6 | 6.29 | 5.96 | 5.9M |
| July 22, 2026 | 6.2 | 6.32 | 6.32 | 6.49 | 6.18 | 6.42M |
| July 21, 2026 | 6.26 | 6.27 | 6.27 | 6.38 | 6.2 | 8.73M |
| July 20, 2026 | 5.77 | 6.14 | 6.14 | 6.26 | 5.74 | 10.19M |
| July 17, 2026 | 5.52 | 5.67 | 5.67 | 5.76 | 5.44 | 7.18M |
| July 16, 2026 | 5.98 | 5.74 | 5.74 | 6.03 | 5.72 | 7.62M |
| July 15, 2026 | 6.14 | 6.08 | 6.08 | 6.27 | 5.9 | 12.95M |
| July 14, 2026 | 5.69 | 5.95 | 5.95 | 5.98 | 5.64 | 11.39M |
| July 13, 2026 | 5.41 | 5.42 | 5.42 | 5.54 | 5.3 | 5.95M |
| July 10, 2026 | 5.55 | 5.51 | 5.51 | 5.63 | 5.38 | 8.19M |
| July 09, 2026 | 5.46 | 5.32 | 5.32 | 5.46 | 5.21 | 7.68M |
| July 08, 2026 | 5.28 | 5.43 | 5.43 | 5.52 | 5.16 | 10.39M |
| July 07, 2026 | 5.58 | 5.45 | 5.45 | 5.65 | 5.35 | 8.85M |
| July 06, 2026 | 5.27 | 5.67 | 5.67 | 5.72 | 5.24 | 9.94M |
| July 02, 2026 | 5.35 | 5.31 | 5.31 | 5.63 | 5.28 | 16.28M |
| July 01, 2026 | 4.81 | 5.17 | 5.17 | 5.21 | 4.81 | 12.11M |
| June 30, 2026 | 4.81 | 4.8 | 4.8 | 4.89 | 4.72 | 7.35M |
| June 29, 2026 | 4.82 | 4.92 | 4.92 | 4.97 | 4.58 | 9.44M |
| June 26, 2026 | 4.47 | 4.81 | 4.81 | 4.86 | 4.46 | 35.82M |
| June 25, 2026 | 4.75 | 4.56 | 4.56 | 4.85 | 4.52 | 11.83M |
| June 24, 2026 | 4.99 | 4.72 | 4.72 | 5 | 4.63 | 11.68M |
| June 23, 2026 | 5.08 | 4.97 | 4.97 | 5.13 | 4.95 | 10.47M |
| June 22, 2026 | 5.44 | 5.31 | 5.31 | 5.61 | 5.29 | 12.5M |
| June 18, 2026 | 5.39 | 5.29 | 5.29 | 5.49 | 5.07 | 10.59M |
| June 17, 2026 | 5.5 | 5.36 | 5.36 | 5.77 | 5.36 | 8.62M |
| June 16, 2026 | 5.82 | 5.58 | 5.58 | 5.86 | 5.54 | 6.88M |
| June 15, 2026 | 5.91 | 5.8 | 5.8 | 6.09 | 5.8 | 13.13M |
| June 12, 2026 | 5.35 | 5.51 | 5.51 | 5.62 | 5.3 | 4.69M |
| June 11, 2026 | 5.16 | 5.43 | 5.43 | 5.45 | 5.11 | 6.73M |
| June 10, 2026 | 5.25 | 5.16 | 5.16 | 5.44 | 5.15 | 5M |
| June 09, 2026 | 5.46 | 5.32 | 5.32 | 5.55 | 5.09 | 7.57M |
| June 08, 2026 | 5.44 | 5.52 | 5.52 | 5.66 | 5.42 | 8.7M |
| June 05, 2026 | 5.56 | 5.19 | 5.19 | 5.56 | 5.06 | 9.71M |
| June 04, 2026 | 5.47 | 5.72 | 5.72 | 5.74 | 5.45 | 9.14M |
| June 03, 2026 | 5.77 | 5.54 | 5.54 | 5.86 | 5.53 | 7.26M |
| June 02, 2026 | 6.11 | 5.81 | 5.81 | 6.11 | 5.78 | 7.25M |
| June 01, 2026 | 5.9 | 6.19 | 6.19 | 6.32 | 5.81 | 9.3M |
| May 29, 2026 | 6.01 | 6.11 | 6.11 | 6.33 | 5.91 | 7.94M |
| May 28, 2026 | 5.83 | 6.08 | 6.08 | 6.2 | 5.66 | 9.39M |