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 $15.67 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $18.61, while $1000 invested 1 year ago would be worth $621.28. This corresponds to total returns of -98.43%, -98.14%, -37.87%, respectively, with annualized returns of -34%, -54.91%, -37.87%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.09 | 8.35 | 8.35 | 8.53 | 7.89 | 8.45M |
| October 20, 2026 | 7.39 | 7.87 | 7.87 | 8.04 | 7.38 | 5.15M |
| October 19, 2026 | 7.71 | 7.46 | 7.46 | 7.74 | 7.41 | 7.21M |
| October 16, 2026 | 8.03 | 7.57 | 7.57 | 8.07 | 7.5 | 8.05M |
| October 15, 2026 | 7.55 | 8.18 | 8.18 | 8.21 | 7.43 | 8.81M |
| October 14, 2026 | 8.28 | 7.9 | 7.9 | 8.33 | 7.68 | 13.64M |
| October 13, 2026 | 8.44 | 8.41 | 8.41 | 8.65 | 8.4 | 4.09M |
| October 12, 2026 | 8.66 | 8.49 | 8.49 | 8.72 | 8.37 | 7.34M |
| October 09, 2026 | 8.98 | 8.59 | 8.59 | 8.98 | 8.58 | 7.41M |
| October 08, 2026 | 8.72 | 8.81 | 8.81 | 8.84 | 8.4 | 8.71M |
| October 07, 2026 | 9.03 | 8.95 | 8.95 | 9.12 | 8.82 | 7.31M |
| October 06, 2026 | 9.58 | 9.5 | 9.5 | 9.84 | 9.4 | 5.03M |
| October 05, 2026 | 9.58 | 9.59 | 9.59 | 9.81 | 9.4 | 5.66M |
| October 02, 2026 | 10.02 | 9.35 | 9.35 | 10.23 | 9.23 | 8.38M |
| October 01, 2026 | 9.3 | 9.58 | 9.58 | 9.69 | 9.27 | 5.33M |
| September 30, 2026 | 9.73 | 9.28 | 9.28 | 9.84 | 9.26 | 5.91M |
| September 29, 2026 | 9.82 | 9.46 | 9.46 | 9.89 | 9.41 | 5.5M |
| September 28, 2026 | 9.5 | 9.5 | 9.5 | 9.76 | 9.41 | 6.99M |
| September 25, 2026 | 10 | 9.63 | 9.63 | 10 | 9.45 | 5.23M |
| September 24, 2026 | 9.8 | 9.95 | 9.95 | 10.03 | 9.67 | 5.77M |
| September 23, 2026 | 10.14 | 9.81 | 9.81 | 10.27 | 9.74 | 9.38M |
| September 22, 2026 | 9.91 | 10.23 | 10.23 | 10.4 | 9.85 | 16.11M |
| September 21, 2026 | 9.99 | 9.98 | 9.98 | 10.12 | 9.62 | 13.58M |
| September 18, 2026 | 8.64 | 9.35 | 9.35 | 9.37 | 8.58 | 16.13M |
| September 17, 2026 | 8.17 | 8.26 | 8.26 | 8.59 | 8.1 | 8.21M |
| September 16, 2026 | 8.36 | 7.98 | 7.98 | 8.41 | 7.81 | 6.99M |
| September 15, 2026 | 8.77 | 8.33 | 8.33 | 8.8 | 8.11 | 8.4M |
| September 11, 2026 | 8.71 | 8.88 | 8.88 | 9.49 | 8.53 | 13.34M |
| 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 |
AD
