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 $10.63 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8.08, while $1000 invested 1 year ago would be worth $319.75. This corresponds to total returns of -98.94%, -99.19%, -68.03%, respectively, with annualized returns of -36.5%, -61.83%, -68.03%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
