Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sharps Technolo (STSSW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0656 0.0723 0.0656 0.0699 11,426
18th Sep 2025 (Thu) 0.0765 0.077 0.0637 0.0747 7,617
17th Sep 2025 (Wed) 0.099 0.099 0.078 0.078 8,405
16th Sep 2025 (Tue) 0.0775 0.0777 0.0775 0.0799 18,653
15th Sep 2025 (Mon) 0.0708 0.0734 0.0708 0.0755 4,400
12th Sep 2025 (Fri) 0.0789 0.083 0.077 0.0804 15,655
11th Sep 2025 (Thu) 0.0756 0.0877 0.0706 0.0854 83,108
10th Sep 2025 (Wed) 0.0587 0.0612 0.0587 0.0642 75,750
9th Sep 2025 (Tue) 0.0589 0.06 0.0589 0.06 2,373
8th Sep 2025 (Mon) 0.0626 0.0777 0.0593 0.0573 27,219
5th Sep 2025 (Fri) 0.0603 0.069 0.0586 0.0667 8,041
4th Sep 2025 (Thu) 0.0846 0.0859 0.058 0.0647 17,163
3rd Sep 2025 (Wed) 0.08 0.0809 0.0716 0.0745 18,618
2nd Sep 2025 (Tue) 0.061 0.0718 0.06 0.07 40,287
1st Sep 2025 (Mon) 0.0813 0.09 0.07 0.0701 81,243
29th Aug 2025 (Fri) 0.0813 0.09 0.07 0.0701 81,243
28th Aug 2025 (Thu) 0.125 0.1396 0.085 0.0968 216,006
27th Aug 2025 (Wed) 0.0826 0.198 0.066 0.1132 204,054
26th Aug 2025 (Tue) 0.0511 0.075 0.04 0.0562 89,029
25th Aug 2025 (Mon) 0.069 0.0925 0.069 0.075 1,061,915
22nd Aug 2025 (Fri) 0.0256 0.0256 0.0256 0.0254 801
21st Aug 2025 (Thu) 0.0219 0.0252 0.0219 0.0252 9
20th Aug 2025 (Wed) 0.0219 0.0219 0.0219 0.0225 635
19th Aug 2025 (Tue) 0.022 0.022 0.022 0.0242 33,774
18th Aug 2025 (Mon) 0.0248 0.028 0.0248 0.0211 1,148
15th Aug 2025 (Fri) 0.0249 0.0249 0.0249 0.0249 31,215
14th Aug 2025 (Thu) 0.0218 0.0253 0.0218 0.0253 448
13th Aug 2025 (Wed) 0.0218 0.0269 0.0197 0.0201 26,091
12th Aug 2025 (Tue) 0.0172 0.0172 0.0172 0.0218 16,784
11th Aug 2025 (Mon) 0.027 0.027 0.02 0.0265 80,253
8th Aug 2025 (Fri) 0.0199 0.027 0.0199 0.027 65,206
7th Aug 2025 (Thu) 0.0201 0.0201 0.0197 0.0197 700
6th Aug 2025 (Wed) 0.02 0.02 0.02 0.0248 499
5th Aug 2025 (Tue) 0.0205 0.0251 0.0205 0.025 3,640
4th Aug 2025 (Mon) 0.0255 0.0255 0.0252 0.0252 0
1st Aug 2025 (Fri) 0.0255 0.0255 0.0255 0.0255 0
31st Jul 2025 (Thu) 0.0255 0.0255 0.0225 0.0249 1,783
30th Jul 2025 (Wed) 0.0202 0.0202 0.0202 0.0259 0
29th Jul 2025 (Tue) 0.0243 0.0277 0.0243 0.0277 0
28th Jul 2025 (Mon) 0.0243 0.0243 0.0243 0.0283 177
25th Jul 2025 (Fri) 0.0289 0.0289 0.0286 0.0286 0
24th Jul 2025 (Thu) 0.0289 0.0289 0.0288 0.0288 2,628
23rd Jul 2025 (Wed) 0.0255 0.0258 0.0255 0.0258 0
22nd Jul 2025 (Tue) 0.0255 0.0264 0.0255 0.026 600
FTSE 100 Latest
Value9,217.05
Change0.38