Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	20.71	21.07	19.33	19.54	269,700	-1.14(-5.51%)
Jan 28, 2021	20.60	21.53	20.41	20.68	159,162	-0.11(-0.53%)
Jan 27, 2021	21.54	21.79	20.40	20.79	331,321	-0.89(-4.11%)
Jan 26, 2021	23.00	23.00	21.58	21.68	399,825	-0.27(-1.23%)
Jan 25, 2021	24.02	25.00	21.60	21.95	1,650,410	+2.39(+12.22%)
Jan 22, 2021	19.55	20.14	19.33	19.56	89,500	-0.21(-1.06%)
Jan 21, 2021	19.67	19.99	19.08	19.77	77,355	+0.30(+1.54%)
Jan 20, 2021	19.94	20.17	18.77	19.47	130,469	-0.34(-1.72%)
Jan 19, 2021	20.16	20.16	19.01	19.81	207,698	+1.04(+5.54%)
Jan 15, 2021	18.60	19.13	18.40	18.77	152,500	+0.07(+0.37%)
Jan 14, 2021	18.55	18.98	18.04	18.70	117,183	+0.15(+0.81%)
Jan 13, 2021	18.13	19.59	17.82	18.55	200,853	+0.50(+2.77%)
Jan 12, 2021	16.55	18.41	16.55	18.05	164,723	+1.66(+10.13%)
Jan 11, 2021	16.24	17.49	16.14	16.39	52,537	-0.23(-1.38%)
Jan 08, 2021	16.12	16.83	15.64	16.62	56,700	+0.65(+4.07%)
Jan 07, 2021	16.34	16.96	15.65	15.97	63,534	-0.10(-0.62%)
Jan 06, 2021	16.30	17.00	15.89	16.07	108,592	-0.23(-1.41%)
Jan 05, 2021	15.26	16.44	15.26	16.30	119,538	+1.10(+7.24%)
Jan 04, 2021	16.44	16.44	14.92	15.20	290,186	-1.08(-6.63%)
Dec 31, 2020		16.28	16.28	16.28	84,305	-0.11(-0.67%)
Dec 30, 2020	16.37	17.16	15.49	16.39	84,305	-0.03(-0.18%)
Dec 29, 2020	16.59	16.80	15.98	16.42	79,066	-0.27(-1.62%)
Dec 28, 2020	17.25	17.76	16.45	16.69	59,031	-0.31(-1.82%)
Dec 24, 2020	16.93	17.65	16.89	17.00	60,600	+0.17(+1.01%)
Dec 23, 2020	17.68	18.05	16.68	16.83	100,301	-0.76(-4.32%)
Dec 22, 2020	17.40	18.16	17.35	17.59	83,981	+0.13(+0.74%)
Dec 21, 2020	17.83	18.43	17.12	17.46	313,662	+0.54(+3.19%)
Dec 18, 2020	17.07	18.00	16.82	16.92	144,800	+0.02(+0.12%)
Dec 17, 2020	14.74	17.12	14.74	16.90	234,903	+1.80(+11.92%)
Dec 16, 2020	15.00	15.20	14.57	15.10	702,320	+0.35(+2.37%)
Dec 15, 2020	15.34	16.25	15.34	14.75	76,222	-0.79(-5.08%)
Dec 14, 2020	16.58	16.58	15.47	15.54	72,481	-0.87(-5.30%)
Dec 11, 2020	16.40	16.99	16.02	16.41	40,800	-0.28(-1.68%)
Dec 10, 2020	16.31	17.02	16.30	16.69	89,269	+0.38(+2.33%)
Dec 09, 2020	16.79	17.00	16.27	16.31	62,814	-0.44(-2.63%)
Dec 08, 2020	16.90	17.00	16.30	16.75	54,120	-0.15(-0.89%)
Dec 07, 2020	16.66	17.25	16.64	16.90	47,792	+0.03(+0.18%)
Dec 04, 2020	17.08	17.32	16.75	16.87	30,000	-0.06(-0.35%)
Dec 03, 2020	17.09	17.24	16.70	16.93	38,991	-0.15(-0.88%)
Dec 02, 2020	16.59	17.40	16.30	17.08	46,309	+0.48(+2.89%)
Dec 01, 2020	15.63	17.38	15.52	16.60	55,386	+1.08(+6.96%)
Nov 30, 2020	15.78	15.85	15.06	15.52	49,326	-0.09(-0.58%)
Nov 27, 2020	15.12	15.77	15.01	15.61	23,100	+0.42(+2.76%)
Nov 25, 2020	15.10	15.48	14.44	15.19	51,900	-0.17(-1.11%)
Nov 24, 2020	15.10	15.47	14.80	15.36	49,110	+0.76(+5.21%)
Nov 23, 2020	15.29	15.41	14.31	14.60	150,522	-1.40(-8.75%)
Nov 20, 2020	15.98	17.35	15.95	16.00	136,900	-0.18(-1.11%)
Nov 19, 2020	17.60	17.91	15.87	16.18	200,699	-1.77(-9.86%)
Nov 18, 2020	17.00	18.30	16.55	17.95	163,834	+1.24(+7.42%)
Nov 17, 2020	15.49	17.23	15.35	16.71	155,189	+1.51(+9.93%)
Nov 16, 2020	14.43	15.45	14.35	15.20	111,930	+0.95(+6.67%)
Nov 13, 2020	13.99	14.35	13.74	14.25	61,000	+0.20(+1.42%)
Nov 12, 2020	13.10	14.59	12.56	14.05	154,012	+0.99(+7.58%)
Nov 11, 2020	12.40	13.50	10.96	13.06	189,843	-0.14(-1.06%)
Nov 10, 2020	14.31	14.72	13.14	13.20	33,401	-1.18(-8.21%)
Nov 09, 2020	14.30	14.73	13.77	14.38	176,289	+0.82(+6.05%)
Nov 06, 2020	11.78	13.73	11.42	13.56	149,200	+1.81(+15.40%)
Nov 05, 2020	11.63	11.79	11.27	11.75	68,898	+0.34(+2.98%)
Nov 04, 2020	11.19	11.69	11.17	11.41	28,368	+0.21(+1.88%)
Nov 03, 2020	10.90	11.28	10.77	11.20	35,887	+0.35(+3.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Sharpspring Inc (NQ: SHSP )

Historical Prices

Sections

Services

Contact Information

Follow Us