Sharplink, Inc. (SBET) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SBET Historical Return
If you invested $1000 in SharpLink Gaming Ltd. (SBET) 10 years ago, it would be worth $15.14 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $12.8, while $1000 invested 1 year ago would be worth $515.28. This corresponds to total returns of -98.49%, -98.72%, -48.47%, respectively, with annualized returns of -34.22%, -58.2%, -48.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SBET Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 8.37 | 8.43 | 8.43 | 8.67 | 8.33 | 7.07M |
| September 09, 2026 | 8.99 | 8.54 | 8.54 | 9.05 | 8.53 | 5.76M |
| September 08, 2026 | 8.69 | 8.82 | 8.82 | 8.94 | 8.45 | 7.51M |
| September 04, 2026 | 8.6 | 8.68 | 8.68 | 8.7 | 8.35 | 6.25M |
| September 03, 2026 | 8.34 | 8.98 | 8.98 | 9.02 | 8.29 | 13.18M |
| September 02, 2026 | 8.01 | 8.1 | 8.1 | 8.27 | 7.89 | 6.18M |
| September 01, 2026 | 8.29 | 8.15 | 8.15 | 8.46 | 8.07 | 6.51M |
| August 31, 2026 | 8.24 | 8.63 | 8.63 | 8.65 | 8.11 | 7.68M |
| August 28, 2026 | 8.65 | 8.2 | 8.2 | 8.76 | 8.12 | 7.86M |
| August 27, 2026 | 8.45 | 8.88 | 8.88 | 9.06 | 8.39 | 10.13M |
| August 26, 2026 | 8.16 | 8.32 | 8.32 | 8.43 | 8.12 | 5.87M |
| August 25, 2026 | 8.05 | 8.35 | 8.35 | 8.57 | 8 | 12.08M |
| August 24, 2026 | 8.06 | 8.27 | 8.27 | 8.54 | 8.02 | 13.9M |
| 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 |
AD
