STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Sharps Technology, Inc. (STSS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.2290

-0.0031

(-1.34%)

As of 03:35PM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.2200	0.2500	0.2200	0.2290	0.2290	176,763
May 09, 2024	0.2330	0.2420	0.2220	0.2330	0.2330	78,400
May 08, 2024	0.2350	0.2650	0.2310	0.2510	0.2510	152,400
May 07, 2024	0.2400	0.2500	0.2400	0.2400	0.2400	63,700
May 06, 2024	0.2500	0.2680	0.2400	0.2460	0.2460	137,000
May 03, 2024	0.2300	0.2370	0.2200	0.2300	0.2300	74,100
May 02, 2024	0.2500	0.2600	0.1800	0.2320	0.2320	216,900
May 01, 2024	0.2700	0.2700	0.2480	0.2500	0.2500	38,200
Apr 30, 2024	0.2750	0.2800	0.2610	0.2680	0.2680	38,000
Apr 29, 2024	0.2870	0.3000	0.2570	0.2570	0.2570	128,800
Apr 26, 2024	0.2850	0.3000	0.2850	0.2850	0.2850	15,000
Apr 25, 2024	0.2900	0.2980	0.2850	0.2850	0.2850	11,700
Apr 24, 2024	0.2840	0.2950	0.2840	0.2890	0.2890	10,100
Apr 23, 2024	0.2910	0.2990	0.2900	0.2950	0.2950	12,500
Apr 22, 2024	0.2860	0.2920	0.2800	0.2910	0.2910	21,400
Apr 19, 2024	0.2950	0.3090	0.2800	0.2860	0.2860	50,400
Apr 18, 2024	0.3070	0.3300	0.2880	0.3100	0.3100	74,400
Apr 17, 2024	0.3080	0.3190	0.3000	0.3150	0.3150	27,100
Apr 16, 2024	0.3110	0.3300	0.3000	0.3120	0.3120	23,700
Apr 15, 2024	0.3700	0.3700	0.2820	0.3190	0.3190	130,300
Apr 12, 2024	0.3500	0.3700	0.3400	0.3620	0.3620	49,000
Apr 11, 2024	0.3340	0.3710	0.3340	0.3580	0.3580	107,600
Apr 10, 2024	0.3200	0.3570	0.3070	0.3390	0.3390	235,400
Apr 09, 2024	0.3250	0.3420	0.2970	0.3300	0.3300	475,400
Apr 08, 2024	0.3430	0.3430	0.3120	0.3200	0.3200	31,300
Apr 05, 2024	0.3500	0.3500	0.3120	0.3220	0.3220	83,200
Apr 04, 2024	0.3420	0.3500	0.3300	0.3300	0.3300	25,000
Apr 03, 2024	0.3600	0.3600	0.3110	0.3330	0.3330	110,300
Apr 02, 2024	0.3580	0.3580	0.3300	0.3440	0.3440	35,100
Apr 01, 2024	0.3490	0.3540	0.3250	0.3540	0.3540	41,600
Mar 28, 2024	0.3300	0.3500	0.3250	0.3420	0.3420	70,600
Mar 27, 2024	0.3400	0.3580	0.3210	0.3460	0.3460	94,800
Mar 26, 2024	0.2910	0.3720	0.2910	0.3480	0.3480	744,500
Mar 25, 2024	0.2930	0.3000	0.2830	0.2920	0.2920	49,900
Mar 22, 2024	0.2890	0.2950	0.2770	0.2930	0.2930	132,900
Mar 21, 2024	0.3090	0.3140	0.2750	0.2920	0.2920	1,543,300
Mar 20, 2024	0.3100	0.3380	0.3010	0.3260	0.3260	323,100
Mar 19, 2024	0.3070	0.3120	0.3000	0.3030	0.3030	36,100
Mar 18, 2024	0.3280	0.3300	0.3000	0.3080	0.3080	69,800
Mar 15, 2024	0.3120	0.3380	0.2990	0.3200	0.3200	177,700
Mar 14, 2024	0.3010	0.3100	0.2900	0.3000	0.3000	65,200
Mar 13, 2024	0.3010	0.3300	0.3010	0.3100	0.3100	31,900
Mar 12, 2024	0.3120	0.3400	0.3000	0.3010	0.3010	61,500
Mar 11, 2024	0.3560	0.3630	0.3190	0.3200	0.3200	154,100
Mar 08, 2024	0.3470	0.3660	0.3330	0.3500	0.3500	83,500
Mar 07, 2024	0.3900	0.3950	0.3300	0.3560	0.3560	312,400
Mar 06, 2024	0.3800	0.3900	0.3800	0.3850	0.3850	12,400
Mar 05, 2024	0.3900	0.3900	0.3820	0.3860	0.3860	37,800
Mar 04, 2024	0.4040	0.4040	0.3700	0.3900	0.3900	56,200
Mar 01, 2024	0.3900	0.4000	0.3630	0.3850	0.3850	36,900
Feb 29, 2024	0.3790	0.4200	0.3770	0.3840	0.3840	94,500
Feb 28, 2024	0.3680	0.4400	0.3680	0.3900	0.3900	260,800
Feb 27, 2024	0.3600	0.3800	0.3400	0.3700	0.3700	79,600
Feb 26, 2024	0.3580	0.3620	0.3400	0.3510	0.3510	43,500
Feb 23, 2024	0.3650	0.3890	0.3410	0.3500	0.3500	120,500
Feb 22, 2024	0.4000	0.4000	0.3520	0.3610	0.3610	209,100
Feb 21, 2024	0.3400	0.3990	0.3400	0.3880	0.3880	339,100
Feb 20, 2024	0.3250	0.3440	0.3100	0.3360	0.3360	146,500
Feb 16, 2024	0.2900	0.3570	0.2900	0.3160	0.3160	493,900
Feb 15, 2024	0.2900	0.2950	0.2750	0.2910	0.2910	76,900
Feb 14, 2024	0.2950	0.2950	0.2710	0.2890	0.2890	61,800
Feb 13, 2024	0.3010	0.3100	0.2850	0.2950	0.2950	35,900
Feb 12, 2024	0.2830	0.3100	0.2810	0.3050	0.3050	87,900
Feb 09, 2024	0.3000	0.3000	0.2810	0.2950	0.2950	91,300
Feb 08, 2024	0.2750	0.3000	0.2750	0.2900	0.2900	103,800
Feb 07, 2024	0.3000	0.3000	0.2700	0.2760	0.2760	328,000
Feb 06, 2024	0.3230	0.3280	0.2750	0.2960	0.2960	1,133,900
Feb 05, 2024	0.3300	0.3390	0.3000	0.3060	0.3060	481,700
Feb 02, 2024	0.4180	0.4200	0.3330	0.3330	0.3330	663,600
Feb 01, 2024	0.3820	0.4100	0.3700	0.4100	0.4100	455,200
Jan 31, 2024	0.3450	0.3920	0.3450	0.3780	0.3780	186,900
Jan 30, 2024	0.3300	0.3750	0.3200	0.3560	0.3560	204,200
Jan 29, 2024	0.3300	0.3400	0.3200	0.3400	0.3400	33,900
Jan 26, 2024	0.3050	0.3330	0.3040	0.3290	0.3290	166,300
Jan 25, 2024	0.3000	0.3090	0.3000	0.3050	0.3050	27,600
Jan 24, 2024	0.3080	0.3150	0.3000	0.3000	0.3000	21,200
Jan 23, 2024	0.3230	0.3230	0.3060	0.3080	0.3080	141,500
Jan 22, 2024	0.3140	0.3160	0.3000	0.3130	0.3130	19,800
Jan 19, 2024	0.3110	0.3200	0.3010	0.3160	0.3160	78,700
Jan 18, 2024	0.3160	0.3300	0.3140	0.3230	0.3230	105,100
Jan 17, 2024	0.3210	0.3350	0.3000	0.3160	0.3160	67,200
Jan 16, 2024	0.3600	0.3600	0.3250	0.3250	0.3250	54,900
Jan 12, 2024	0.3600	0.3600	0.3300	0.3310	0.3310	54,200
Jan 11, 2024	0.3660	0.3660	0.3300	0.3420	0.3420	173,300
Jan 10, 2024	0.3600	0.3600	0.3510	0.3550	0.3550	38,100
Jan 09, 2024	0.4000	0.4010	0.3510	0.3600	0.3600	309,000
Jan 08, 2024	0.3950	0.4100	0.3950	0.3960	0.3960	262,100
Jan 05, 2024	0.4130	0.4500	0.3950	0.4500	0.4500	1,921,500
Jan 04, 2024	0.4000	0.4130	0.3900	0.4000	0.4000	46,600
Jan 03, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	111,400
Jan 02, 2024	0.4120	0.4400	0.4000	0.4010	0.4010	75,100
Dec 29, 2023	0.4200	0.4350	0.4000	0.4160	0.4160	79,000
Dec 28, 2023	0.4260	0.4300	0.4100	0.4160	0.4160	35,100
Dec 27, 2023	0.4400	0.4440	0.4130	0.4260	0.4260	48,800
Dec 26, 2023	0.4200	0.4400	0.4130	0.4200	0.4200	115,900
Dec 22, 2023	0.4240	0.4240	0.4030	0.4170	0.4170	18,800
Dec 21, 2023	0.4400	0.4600	0.3880	0.4000	0.4000	170,200
Dec 20, 2023	0.4500	0.4650	0.4500	0.4510	0.4510	26,400
Dec 19, 2023	0.4530	0.4750	0.4400	0.4620	0.4620	29,000
Dec 18, 2023	0.4660	0.4750	0.4660	0.4700	0.4700	13,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,314.71-61.12(-0.27%)

S&P 5005,225.46+11.38(+0.22%)

DOW39,534.30+146.54(+0.37%)

CAD/USD0.7316+0.0005(+0.06%)

CRUDE OIL78.37-0.89(-1.12%)

Bitcoin CAD83,047.45-2,330.02(-2.73%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Sharps Technology, Inc. (STSS)

S&P/TSX
22,314.71
-61.12(-0.27%)

S&P 500
5,225.46
+11.38(+0.22%)

DOW
39,534.30
+146.54(+0.37%)

CAD/USD
0.7316
+0.0005(+0.06%)

CRUDE OIL
78.37
-0.89(-1.12%)

Bitcoin CAD
83,047.45
-2,330.02(-2.73%)