Sharps Technology, Inc. (STSS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
STSS Historical Return
If you invested $1000 in Sharps Technology, Inc. (STSS) since IPO date, it would be worth $0.08 as of June 23, 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 $201.87. This corresponds to total returns of -99.99%, -99.98%, -79.81%, respectively, with annualized returns of -89.53%, -94.19%, -79.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
STSS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 06, 2026 | 1.56 | 1.49 | 1.49 | 1.61 | 1.48 | 1.06M |
| April 02, 2026 | 1.58 | 1.51 | 1.51 | 1.59 | 1.5 | 519,574 |
| April 01, 2026 | 1.7 | 1.63 | 1.63 | 1.72 | 1.62 | 236,070 |
| March 31, 2026 | 1.55 | 1.68 | 1.68 | 1.69 | 1.55 | 227,506 |
| March 30, 2026 | 1.6 | 1.56 | 1.56 | 1.62 | 1.52 | 241,264 |
| March 27, 2026 | 1.67 | 1.58 | 1.58 | 1.67 | 1.56 | 399,136 |
| March 26, 2026 | 1.7 | 1.67 | 1.67 | 1.74 | 1.66 | 256,003 |
| March 25, 2026 | 1.79 | 1.73 | 1.73 | 1.81 | 1.71 | 373,275 |
| March 24, 2026 | 1.83 | 1.73 | 1.73 | 1.86 | 1.72 | 290,904 |
| March 23, 2026 | 1.78 | 1.83 | 1.83 | 1.83 | 1.72 | 507,554 |
| March 20, 2026 | 1.82 | 1.77 | 1.77 | 1.86 | 1.74 | 517,757 |
| March 19, 2026 | 1.8 | 1.83 | 1.83 | 1.83 | 1.78 | 177,640 |
| March 18, 2026 | 1.87 | 1.83 | 1.83 | 1.89 | 1.82 | 252,458 |
AD
