No.1
Disclosure
2026/11/07 06:30
四半期報告書（10-Q）
SBET Sharplink, Inc.US-listed
1 post
Sharplink, Inc. (SBET) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Sharplink, Inc. (SBET) Stock Price History
Sharplink, Inc. closed at $6.24 on Nov 6, 2026, −34.3% over 1 month, −47.8% over 1 year.
Price5-day MA25-day MAS&P 500
1-Month High$9.50Oct 6
1-Month Low$6.24Nov 6
1-Week Change−7.4%vs Oct 30
1-Month Change−34.3%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $657 today (−34.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −34.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $6.24 | −0.18 | −2.80% |
| Nov 5 (Thu) | $6.42 | −0.73 | −10.21% |
| Nov 4 (Wed) | $7.15 | +0.56 | +8.50% |
| Nov 3 (Tue) | $6.59 | +0.10 | +1.54% |
| Nov 2 (Mon) | $6.49 | −0.25 | −3.71% |
| Oct 30 (Fri) | $6.74 | −0.49 | −6.78% |
| Oct 29 (Thu) | $7.23 | −0.13 | −1.77% |
| Oct 28 (Wed) | $7.36 | −0.09 | −1.21% |
| Oct 27 (Tue) | $7.45 | +0.27 | +3.76% |
| Oct 26 (Mon) | $7.18 | −0.45 | −5.90% |
Price5-day MA25-day MAS&P 500
3-Month High$10.23Sep 22
3-Month Low$6.18Aug 10
1-Month Change−34.3%vs Oct 6
3-Month Change−0.8%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $992 today (−0.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −0.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $6.24 | −0.18 | −2.80% |
| Nov 5 (Thu) | $6.42 | −0.73 | −10.21% |
| Nov 4 (Wed) | $7.15 | +0.56 | +8.50% |
| Nov 3 (Tue) | $6.59 | +0.10 | +1.54% |
| Nov 2 (Mon) | $6.49 | −0.25 | −3.71% |
| Oct 30 (Fri) | $6.74 | −0.49 | −6.78% |
| Oct 29 (Thu) | $7.23 | −0.13 | −1.77% |
| Oct 28 (Wed) | $7.36 | −0.09 | −1.21% |
| Oct 27 (Tue) | $7.45 | +0.27 | +3.76% |
| Oct 26 (Mon) | $7.18 | −0.45 | −5.90% |
Price25-day MA75-day MAS&P 500
6-Month High$10.23Sep 22
6-Month Low$4.56Jun 25
3-Month Change−0.8%vs Aug 6
6-Month Change−19.3%vs May 6
If you had invested $1,000 6 months ago, it would be worth $807 today (−19.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −19.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $6.24 | −7.4% |
| Oct 2026 | $6.74 | −27.4% |
| Sep 2026 | $9.28 | +7.5% |
| Aug 2026 | $8.63 | +41.0% |
| Jul 2026 | $6.12 | +27.5% |
| Jun 2026 | $4.80 | −21.4% |
| May 2026 | $6.11 | −15.1% |
Price25-day MA75-day MAS&P 500
52-Week High$12.02Dec 10
52-Week Low$4.56Jun 25
Year to Date−30.2%vs Dec 31
From 52-Week High−48.1%Dec 10
If you had invested $1,000 1 year ago, it would be worth $522 today (−47.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −47.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $6.24 | −7.4% |
| Oct 2026 | $6.74 | −27.4% |
| Sep 2026 | $9.28 | +7.5% |
| Aug 2026 | $8.63 | +41.0% |
| Jul 2026 | $6.12 | +27.5% |
| Jun 2026 | $4.80 | −21.4% |
| May 2026 | $6.11 | −15.1% |
| Apr 2026 | $7.20 | +11.6% |
| Mar 2026 | $6.45 | −5.4% |
| Feb 2026 | $6.82 | −23.2% |
| Jan 2026 | $8.88 | −0.7% |
| Dec 2025 | $8.94 | −15.8% |
| Nov 2025 | $10.62 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$76.70May 26, 2025
3-Year Low$2.64Apr 14, 2025
Annualized Return−34.8%
Max Drawdown−93.7%
If you had invested $1,000 3 years ago, it would be worth $277 today (−72.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −72.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $6.24 | −30.2% |
| 2025 | $8.94 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$444.00Nov 8, 2021
5-Year Low$2.64Apr 14, 2025
Annualized Return−57.4%
Max Drawdown−99.4%
If you had invested $1,000 5 years ago, it would be worth $14 today (−98.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −98.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $6.24 | −30.2% |
| 2025 | $8.94 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$16,290.00Mar 2000
All-Time Low$3.24Apr 2025
Total Change−99.9%vs Jun 1997
Annualized Return−22.6%
If you had invested $1,000 in Jun 1997, it would be worth $1 today (−99.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +720.1%, while this stock moved −99.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $6.24 | −30.2% |
| 2025 | $8.94 | +16.4% |
| 2024 | $7.68 | −57.3% |
| 2023 | $18.00 | −51.6% |
| 2022 | $37.20 | −88.3% |
| 2021 | $318.00 | −14.5% |
| 2020 | $372.00 | +50.5% |
| 2019 | $247.20 | −41.5% |
| 2018 | $422.40 | −16.6% |
| 2017 | $506.40 | −22.7% |
| 2016 | $655.20 | +8.3% |
| 2015 | $604.80 | −15.2% |
| 2014 | $712.80 | −61.6% |
| 2013 | $1,857.60 | −27.3% |
| 2012 | $2,556.00 | +161.0% |
| 2011 | $979.20 | −29.5% |
| 2010 | $1,389.60 | +37.9% |
| 2009 | $1,008.00 | −26.3% |
| 2008 | $1,368.00 | −4.0% |
| 2007 | $1,425.60 | −43.4% |
| 2006 | $2,520.00 | −45.1% |
| 2005 | $4,593.60 | −1.8% |
| 2004 | $4,680.00 | +15.2% |
| 2003 | $4,060.80 | +168.6% |
| 2002 | $1,512.00 | −36.0% |
| 2001 | $2,361.60 | −47.5% |
| 2000 | $4,500.00 | −46.8% |
| 1999 | $8,460.00 | +218.6% |
| 1998 | $2,655.00 | −59.0% |
| 1997 | $6,480.00 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jun 1997). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
Write on the Sharplink, Inc. board
More US stocks in English
- SB FINANCIAL GROUP, INC.SBFG
- Sunshine Biopharma Inc.SBFM
- Sinclair, Inc.SBGI
- Sally Beauty Holdings, Inc.SBH
- WESTERN ASSET INTERMEDIATE MUNI FUND INC.SBI
- Star Bulk Carriers Corp.SBLK
- SILVER BOW MINING CORP.SBMT
- SABINE ROYALTY TRUSTSBR
- Sabra Health Care REIT, Inc.SBRA
- COMPANHIA DE SANEAMENTO BASICO DO ESTADO DE SAO PAULO-SABESPSBS
- SOUTHSIDE BANCSHARES INCSBSI
- Sibanye Stillwater LtdSBSW