Sharplink, Inc. (SBET) NASDAQ
5.81
-0.38(-6.14%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.81
-0.38(-6.14%)
Currency In USD
If you invested $1000 in SharpLink Gaming Ltd. (SBET) 10 years ago, it would be worth $11.21 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8.58, while $1000 invested 1 year ago would be worth $115.53. This corresponds to total returns of -98.88%, -99.14%, -88.45%, respectively, with annualized returns of -36.17%, -61.37%, -88.45%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 6.1 | 6 | 6 | 6.31 | 5.97 | 7.51M |
| May 26, 2026 | 6.36 | 6.18 | 6.18 | 6.56 | 6.1 | 7.81M |
| May 22, 2026 | 6.5 | 6.23 | 6.23 | 6.5 | 6.22 | 5.25M |
| May 21, 2026 | 6.29 | 6.48 | 6.48 | 6.5 | 6.24 | 5.07M |
| May 20, 2026 | 6.22 | 6.33 | 6.33 | 6.44 | 6.16 | 6.08M |
| May 19, 2026 | 6.16 | 6.22 | 6.22 | 6.29 | 6.09 | 6.31M |
| May 18, 2026 | 6.53 | 6.31 | 6.31 | 6.55 | 6.17 | 9.72M |
| May 15, 2026 | 7.09 | 6.72 | 6.72 | 7.15 | 6.69 | 7.96M |
| May 14, 2026 | 6.94 | 7.4 | 7.4 | 7.48 | 6.88 | 7.06M |
| May 13, 2026 | 7.15 | 6.96 | 6.96 | 7.2 | 6.95 | 4.21M |
| May 12, 2026 | 7.56 | 7.17 | 7.17 | 7.6 | 7.05 | 8.83M |
| May 11, 2026 | 7.37 | 7.76 | 7.76 | 8.01 | 7.35 | 9.96M |
| May 08, 2026 | 7.39 | 7.44 | 7.44 | 7.56 | 7.22 | 6.07M |
| May 07, 2026 | 7.6 | 7.45 | 7.45 | 7.63 | 7.34 | 4.28M |
| May 06, 2026 | 7.75 | 7.73 | 7.73 | 7.88 | 7.64 | 5.97M |
| May 05, 2026 | 7.72 | 7.6 | 7.6 | 7.74 | 7.46 | 4.35M |
| May 04, 2026 | 7.3 | 7.57 | 7.57 | 7.75 | 7.3 | 10.22M |
| May 01, 2026 | 7.32 | 7.29 | 7.29 | 7.41 | 7.18 | 4.31M |
| April 30, 2026 | 7.05 | 7.2 | 7.2 | 7.27 | 6.99 | 8M |
| April 29, 2026 | 7.24 | 7 | 7 | 7.26 | 6.88 | 7.38M |
| April 28, 2026 | 7.07 | 7.31 | 7.31 | 7.35 | 6.93 | 5.46M |
| April 27, 2026 | 7.49 | 7.18 | 7.18 | 7.49 | 7.1 | 7.25M |
| April 24, 2026 | 7.46 | 7.31 | 7.31 | 7.5 | 7.19 | 4.82M |
| April 23, 2026 | 7.27 | 7.43 | 7.43 | 7.61 | 7.25 | 7.55M |
| April 22, 2026 | 7.73 | 7.47 | 7.47 | 7.76 | 7.4 | 15.34M |
| April 21, 2026 | 7.83 | 7.36 | 7.36 | 7.83 | 7.32 | 6.73M |
| April 20, 2026 | 7.6 | 7.79 | 7.79 | 7.8 | 7.36 | 9.98M |
| April 17, 2026 | 7.96 | 7.99 | 7.99 | 8.09 | 7.78 | 7.8M |
| April 16, 2026 | 7.55 | 7.74 | 7.74 | 7.81 | 7.34 | 9.44M |
| April 15, 2026 | 7.18 | 7.57 | 7.57 | 7.58 | 7.12 | 7.01M |
| April 14, 2026 | 7.11 | 7.14 | 7.14 | 7.48 | 7.03 | 9.62M |
| April 13, 2026 | 6.38 | 6.7 | 6.7 | 6.71 | 6.29 | 6.12M |
| April 10, 2026 | 6.55 | 6.52 | 6.52 | 6.67 | 6.45 | 8.18M |
| April 09, 2026 | 6.36 | 6.42 | 6.42 | 6.57 | 6.27 | 7.11M |
| April 08, 2026 | 6.8 | 6.42 | 6.42 | 6.9 | 6.36 | 8.1M |
| April 07, 2026 | 6.2 | 6.24 | 6.24 | 6.26 | 5.99 | 8.74M |
| April 06, 2026 | 6.38 | 6.38 | 6.38 | 6.46 | 6.22 | 7.62M |
| April 02, 2026 | 6.15 | 6.19 | 6.19 | 6.34 | 5.98 | 7.65M |
| April 01, 2026 | 6.6 | 6.46 | 6.46 | 6.66 | 6.42 | 5.27M |
| March 31, 2026 | 6.07 | 6.45 | 6.45 | 6.53 | 6.07 | 11.56M |
| March 30, 2026 | 6.23 | 6.01 | 6.01 | 6.32 | 5.96 | 5.64M |
| March 27, 2026 | 6.35 | 6.04 | 6.04 | 6.5 | 6 | 10.8M |
| March 26, 2026 | 7 | 6.53 | 6.53 | 7.02 | 6.46 | 10.23M |
| March 25, 2026 | 7.37 | 7.28 | 7.28 | 7.57 | 7.11 | 5.99M |
| March 24, 2026 | 7.4 | 7.17 | 7.17 | 7.54 | 7.11 | 3.85M |
| March 23, 2026 | 7.4 | 7.51 | 7.51 | 7.65 | 7.38 | 4.58M |
| March 20, 2026 | 7.52 | 7.4 | 7.4 | 7.73 | 7.31 | 3.62M |
| March 19, 2026 | 7.66 | 7.68 | 7.68 | 7.78 | 7.5 | 3.58M |
| March 18, 2026 | 8.1 | 7.87 | 7.87 | 8.21 | 7.85 | 4.99M |
| March 17, 2026 | 8.3 | 8.31 | 8.31 | 8.41 | 8.14 | 3.76M |
| March 16, 2026 | 8.04 | 8.2 | 8.2 | 8.3 | 8 | 5.5M |
| March 13, 2026 | 7.84 | 7.53 | 7.53 | 8.07 | 7.45 | 4.4M |
| March 12, 2026 | 7.51 | 7.48 | 7.48 | 7.7 | 7.35 | 4.16M |
| March 11, 2026 | 7.45 | 7.59 | 7.59 | 7.82 | 7.36 | 4.1M |
| March 10, 2026 | 7.66 | 7.39 | 7.39 | 7.77 | 7.32 | 4.97M |
| March 09, 2026 | 7.48 | 7.6 | 7.6 | 7.63 | 7.32 | 6.56M |