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
18th Jul 2025 (Fri) 0.0247 0.0247 0.0202 0.02 7,513
17th Jul 2025 (Thu) 0.021 0.023 0.02 0.0247 26,252
16th Jul 2025 (Wed) 0.0231 0.0231 0.021 0.0248 37,484
15th Jul 2025 (Tue) 0.025 0.025 0.021 0.0249 18,252
14th Jul 2025 (Mon) 0.0237 0.025 0.0237 0.025 0
11th Jul 2025 (Fri) 0.0237 0.0361 0.0237 0.0237 10,378
10th Jul 2025 (Thu) 0.0266 0.0268 0.0237 0.0237 5,798
9th Jul 2025 (Wed) 0.0259 0.0265 0.0259 0.0265 0
8th Jul 2025 (Tue) 0.0259 0.0352 0.0259 0.026 4,314
7th Jul 2025 (Mon) 0.0297 0.0297 0.029 0.0295 157
4th Jul 2025 (Fri) 0.035 0.035 0.0332 0.0332 8,677
3rd Jul 2025 (Thu) 0.035 0.035 0.0332 0.0332 8,677
2nd Jul 2025 (Wed) 0.035 0.035 0.0258 0.0339 19,100
1st Jul 2025 (Tue) 0.0258 0.0258 0.0258 0.0364 6,701
30th Jun 2025 (Mon) 0.03 0.03 0.028 0.0299 5,011
27th Jun 2025 (Fri) 0.032 0.0331 0.032 0.0331 22,708
26th Jun 2025 (Thu) 0.0271 0.0365 0.0271 0.0343 35,128
25th Jun 2025 (Wed) 0.025 0.025 0.0228 0.0272 8,403
24th Jun 2025 (Tue) 0.027 0.027 0.027 0.0285 200
23rd Jun 2025 (Mon) 0.022 0.022 0.022 0.0244 263
20th Jun 2025 (Fri) 0.028 0.0286 0.0206 0.0274 11,272
19th Jun 2025 (Thu) 0.029 0.029 0.0219 0.0244 17,966
18th Jun 2025 (Wed) 0.029 0.029 0.0219 0.0244 17,966
17th Jun 2025 (Tue) 0.0212 0.0212 0.0212 0.0212 6,518
16th Jun 2025 (Mon) 0.02 0.028 0.02 0.025 9,789
13th Jun 2025 (Fri) 0.0232 0.0294 0.022 0.0225 8,268
12th Jun 2025 (Thu) 0.0251 0.0253 0.0251 0.0253 1,187
11th Jun 2025 (Wed) 0.0363 0.0364 0.029 0.0348 30,087
10th Jun 2025 (Tue) 0.0289 0.0308 0.0289 0.0314 13,947
9th Jun 2025 (Mon) 0.0318 0.0318 0.0239 0.0289 44,187
6th Jun 2025 (Fri) 0.0331 0.0335 0.0216 0.0319 23,336
5th Jun 2025 (Thu) 0.0363 0.0413 0.0241 0.0335 54,087
4th Jun 2025 (Wed) 0.029 0.07 0.0226 0.043 995,897
3rd Jun 2025 (Tue) 0.011 0.0144 0.011 0.0147 945
2nd Jun 2025 (Mon) 0.0145 0.0148 0.01 0.0148 53,748
30th May 2025 (Fri) 0.014 0.014 0.0135 0.0135 0
29th May 2025 (Thu) 0.014 0.0141 0.014 0.0141 11,287
28th May 2025 (Wed) 0.0121 0.0121 0.0101 0.0136 29,215
27th May 2025 (Tue) 0.0136 0.0136 0.0136 0.0136 5,509
26th May 2025 (Mon) 0.0137 0.0137 0.0137 0.0137 0
24th May 2025 (Sat) 0.0135 0.0135 0.0135 0.0137 12,800
23rd May 2025 (Fri) 0.0135 0.0135 0.0135 0.0135 12,800
22nd May 2025 (Thu) 0.014 0.014 0.014 0.014 1,536
21st May 2025 (Wed) 0.0112 0.0112 0.0112 0.0112 6,389
20th May 2025 (Tue) 0.0138 0.015 0.0138 0.015 17,480
FTSE 100 Latest
Value8,992.12
Change19.48