Sharps Technology, Inc. (STSS) NASDAQ

1.83

+0.06(+3.39%)

Updated at May 29 09:30AM

Currency In USD

STSS Historical Return

If you invested $1000 in Sharps Technology, Inc. (STSS) since IPO date, it would be worth $0.13 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.29, while $1000 invested 1 year ago would be worth $489.3. This corresponds to total returns of -99.99%, -99.97%, -51.07%, respectively, with annualized returns of -88.45%, -93.41%, -51.07%.

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
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
March 17, 2026	1.97	1.92	1.92	2.02	1.9	558,198
March 16, 2026	2.01	1.96	1.96	2.03	1.91	166,896
March 13, 2026	1.88	1.9	1.9	2.07	1.87	531,279
March 12, 2026	1.85	1.82	1.82	1.91	1.81	252,629
March 11, 2026	1.82	1.85	1.85	1.89	1.82	109,280
March 10, 2026	1.83	1.82	1.82	1.88	1.79	126,069
March 09, 2026	1.78	1.79	1.79	1.85	1.73	107,029
March 06, 2026	1.81	1.79	1.79	1.86	1.77	127,501
March 05, 2026	1.88	1.85	1.85	1.94	1.79	249,700
March 04, 2026	1.81	1.87	1.87	1.9	1.79	590,799
March 03, 2026	1.73	1.78	1.78	1.82	1.7	257,399