Sharps Technology, Inc. (STSS) NASDAQ

Currency In USD

STSS Historical Return

If you invested $1000 in Sharps Technology, Inc. (STSS) since IPO date, it would be worth $0.08 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.19, while $1000 invested 1 year ago would be worth $190.8. This corresponds to total returns of -99.99%, -99.98%, -80.92%, respectively, with annualized returns of -89.13%, -94.21%, -80.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STSS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	1.21	1.16	1.16	1.21	1.12	79,392
July 09, 2026	1.11	1.18	1.18	1.2	1.1	107,631
July 08, 2026	1.13	1.14	1.14	1.16	1.09	170,670
July 07, 2026	1.22	1.15	1.15	1.22	1.13	125,732
July 06, 2026	1.19	1.24	1.24	1.26	1.16	94,096
July 02, 2026	1.18	1.21	1.21	1.22	1.14	143,681
July 01, 2026	1.1	1.11	1.11	1.14	1.07	254,000
June 30, 2026	1.13	1.11	1.11	1.13	1.07	138,402
June 29, 2026	1.06	1.12	1.12	1.13	1.02	201,657
June 26, 2026	0.96	1.09	1.09	1.09	0.96	484,415
June 25, 2026	1.02	0.95	0.95	1.02	0.91	377,338
June 24, 2026	1.01	1.02	1.02	1.04	0.98	483,415
June 23, 2026	1.07	1.03	1.03	1.09	0.98	568,791
June 22, 2026	1.2	1.08	1.08	1.2	1.06	412,537
June 18, 2026	1.19	1.18	1.18	1.26	1.15	759,668
June 17, 2026	1.26	1.2	1.2	1.32	1.18	508,944
June 16, 2026	1.31	1.29	1.29	1.37	1.22	971,316
June 15, 2026	1.2	1.25	1.25	1.3	1.19	574,106
June 12, 2026	1.11	1.13	1.13	1.17	1.07	4,095
June 11, 2026	1.15	1.12	1.12	1.17	1.1	1,660
June 10, 2026	1.12	1.11	1.11	1.16	1.02	691,156
June 09, 2026	1.3	1.16	1.16	1.3	1.14	213,490
June 08, 2026	1.26	1.31	1.31	1.33	1.23	450,055
June 05, 2026	1.23	1.21	1.21	1.27	1.13	469,865
May 27, 2026	1.98	1.84	1.84	1.98	1.81	519,426
May 26, 2026	1.87	1.82	1.82	1.87	1.81	127,028
May 22, 2026	1.9	1.81	1.81	1.91	1.81	134,891
May 21, 2026	1.84	1.89	1.89	1.92	1.84	120,959
May 20, 2026	1.75	1.86	1.86	1.89	1.74	158,107
May 19, 2026	1.8	1.77	1.77	1.8	1.75	85,832
May 18, 2026	1.87	1.8	1.8	1.87	1.78	99,368
May 15, 2026	1.92	1.88	1.88	1.99	1.86	127,430
May 14, 2026	2	2	2	2.02	1.93	349,507
May 13, 2026	2.03	1.96	1.96	2.05	1.94	143,002
May 12, 2026	2.09	2	2	2.14	2	244,598
May 11, 2026	2.03	2.09	2.09	2.13	2	326,511
May 08, 2026	1.89	2	2	2.02	1.85	470,996
May 07, 2026	1.87	1.87	1.87	1.89	1.84	148,767
May 06, 2026	1.92	1.88	1.88	1.94	1.87	321,332
May 05, 2026	1.86	1.9	1.9	1.91	1.83	439,451
May 04, 2026	1.84	1.83	1.83	1.88	1.79	417,089
May 01, 2026	1.77	1.84	1.84	1.85	1.77	314,353
April 30, 2026	1.77	1.79	1.79	1.8	1.74	175,633
April 29, 2026	1.79	1.75	1.75	1.79	1.73	173,880
April 28, 2026	1.78	1.79	1.79	1.79	1.73	281,499
April 27, 2026	1.89	1.79	1.79	1.9	1.79	313,176
April 24, 2026	1.85	1.88	1.88	1.93	1.82	324,087
April 23, 2026	1.93	1.83	1.83	1.95	1.82	494,012
April 22, 2026	1.87	1.95	1.95	1.97	1.87	463,992
April 21, 2026	1.85	1.83	1.83	1.89	1.82	264,734
April 20, 2026	1.86	1.84	1.84	1.86	1.82	193,770
April 17, 2026	1.95	1.91	1.91	1.96	1.89	328,999
April 16, 2026	1.84	1.92	1.92	1.95	1.79	416,681
April 15, 2026	1.74	1.85	1.85	1.85	1.74	321,685
April 14, 2026	1.74	1.74	1.74	1.81	1.73	308,585
April 13, 2026	1.64	1.73	1.73	1.73	1.61	360,380
April 10, 2026	1.65	1.67	1.67	1.7	1.64	281,269
April 09, 2026	1.6	1.67	1.67	1.68	1.6	384,377
April 08, 2026	1.63	1.63	1.63	1.7	1.56	605,139
April 07, 2026	1.46	1.56	1.56	1.57	1.42	661,017