SharpSpring Inc (SHSP) Historical Stock Data
17.10 ↑0.00 (0.00%)
As of September 1, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, SHSP is up 0.08% a day on average. There have been 20 days where SharpSpring Inc closed green and 10 days where SHSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-01 | 17.10 | 17.10 | ↑$0.00 (0.00%) | 17.09 | 17.10 | 132.43K |
| 2021-08-31 | 17.08 | 17.10 | ↑$0.02 (0.12%) | 17.08 | 17.10 | 108.53K |
| 2021-08-30 | 17.09 | 17.09 | ↑$0.00 (0.00%) | 17.08 | 17.12 | 62.25K |
| 2021-08-27 | 17.09 | 17.09 | ↑$0.00 (0.00%) | 17.08 | 17.11 | 63.39K |
| 2021-08-26 | 17.07 | 17.10 | ↑$0.03 (0.18%) | 17.07 | 17.10 | 208.91K |
| 2021-08-25 | 17.09 | 17.08 | ↓$0.01 (-0.06%) | 17.03 | 17.09 | 190.29K |
| 2021-08-24 | 16.97 | 17.00 | ↑$0.03 (0.18%) | 16.95 | 17.03 | 172.94K |
| 2021-08-23 | 16.95 | 16.98 | ↑$0.03 (0.18%) | 16.95 | 17.04 | 48.16K |
| 2021-08-20 | 16.98 | 16.95 | ↓$0.03 (-0.18%) | 16.91 | 16.98 | 65.09K |
| 2021-08-19 | 16.99 | 16.95 | ↓$0.04 (-0.24%) | 16.67 | 17.01 | 230.31K |
| 2021-08-18 | 16.99 | 16.99 | ↑$0.00 (0.00%) | 16.98 | 17.04 | 170.27K |
| 2021-08-17 | 17.01 | 16.99 | ↓$0.02 (-0.12%) | 16.95 | 17.02 | 183.35K |
| 2021-08-16 | 16.99 | 17.02 | ↑$0.03 (0.18%) | 16.99 | 17.04 | 403.87K |
| 2021-08-13 | 16.96 | 17.02 | ↑$0.06 (0.35%) | 16.96 | 17.04 | 252.40K |
| 2021-08-12 | 16.99 | 17.01 | ↑$0.02 (0.12%) | 16.99 | 17.04 | 152.90K |
| 2021-08-11 | 16.99 | 17.01 | ↑$0.02 (0.12%) | 16.99 | 17.05 | 129.37K |
| 2021-08-10 | 16.95 | 17.01 | ↑$0.06 (0.35%) | 16.88 | 17.04 | 456.49K |
| 2021-08-09 | 17.00 | 17.00 | ↑$0.00 (0.00%) | 16.96 | 17.08 | 149.43K |
| 2021-08-06 | 16.91 | 17.00 | ↑$0.09 (0.53%) | 16.90 | 17.00 | 114.26K |
| 2021-08-05 | 16.90 | 16.97 | ↑$0.07 (0.41%) | 16.90 | 17.03 | 67.76K |
| 2021-08-04 | 16.91 | 16.97 | ↑$0.06 (0.35%) | 16.91 | 17.01 | 92.97K |
| 2021-08-03 | 16.99 | 16.92 | ↓$0.07 (-0.41%) | 16.90 | 17.03 | 102.06K |
| 2021-08-02 | 16.96 | 16.96 | ↑$0.00 (0.00%) | 16.95 | 17.02 | 81.05K |
| 2021-07-30 | 16.82 | 16.99 | ↑$0.17 (1.01%) | 16.82 | 16.99 | 259.34K |
| 2021-07-29 | 16.82 | 16.82 | ↑$0.00 (0.00%) | 16.81 | 16.86 | 225.94K |
| 2021-07-28 | 16.85 | 16.84 | ↓$0.01 (-0.06%) | 16.80 | 16.90 | 184.68K |
| 2021-07-27 | 16.84 | 16.82 | ↓$0.02 (-0.12%) | 16.81 | 16.88 | 160.11K |
| 2021-07-26 | 16.84 | 16.82 | ↓$0.02 (-0.12%) | 16.80 | 16.90 | 158.42K |
| 2021-07-23 | 16.85 | 16.84 | ↓$0.01 (-0.06%) | 16.84 | 16.90 | 146.98K |
| 2021-07-22 | 16.90 | 16.84 | ↓$0.06 (-0.36%) | 16.84 | 16.90 | 184.46K |
Create an account or log in to view more rows.
$SHSP Buy Buy Buy
$SHSP good support.....
$SHSP let’s go!! Squeeze time
$SHSP shorting it
$SHSP dont be a POS today
$SHSP love cooking these little bears on here
$SHSP Algorithms are playing games
$SHSP cant wait for next week
$SHSP Holding.
$SHSP Mindset is key