U.S. markets open in 5 hours 1 minute

SharpSpring, Inc. (SHSP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.02+0.11 (+1.39%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20207.938.147.818.028.0227,200
Aug 04, 20207.918.127.777.917.9150,100
Aug 03, 20208.048.147.807.977.9726,900
Jul 31, 20208.158.217.798.078.0749,700
Jul 30, 20207.708.437.658.098.09106,200
Jul 29, 20207.807.987.687.847.8443,300
Jul 28, 20207.747.927.587.857.8529,800
Jul 27, 20207.607.827.517.687.6883,700
Jul 24, 20207.407.737.177.577.57117,500
Jul 23, 20208.098.147.107.387.38398,600
Jul 22, 20208.768.867.788.018.01661,200
Jul 21, 20209.089.278.608.638.63369,300
Jul 20, 20208.939.078.728.978.97114,400
Jul 17, 20208.858.968.688.928.9249,800
Jul 16, 20208.818.998.608.808.809,500
Jul 15, 20209.059.348.418.908.90128,000
Jul 14, 20208.879.058.718.948.9444,700
Jul 13, 20209.109.448.898.978.9758,800
Jul 10, 20208.769.138.699.029.0240,600
Jul 09, 20208.919.078.618.798.7968,600
Jul 08, 20209.299.428.838.978.9735,000
Jul 07, 20209.359.609.249.299.2956,300
Jul 06, 20209.179.489.079.409.4032,700
Jul 02, 20209.159.158.909.119.11212,600
Jul 01, 20208.809.198.519.009.00147,400
Jun 30, 20208.688.908.398.788.7861,200
Jun 29, 20208.849.108.418.638.63100,700
Jun 26, 20208.268.897.838.738.731,160,300
Jun 25, 20207.718.367.708.238.23142,200
Jun 24, 20208.008.157.707.807.80152,000
Jun 23, 20208.128.257.968.128.1295,300
Jun 22, 20208.278.348.008.068.0696,500
Jun 19, 20208.598.718.138.338.33132,100
Jun 18, 20208.578.768.508.568.5664,100
Jun 17, 20208.939.078.478.658.6561,600
Jun 16, 20209.399.418.738.858.8557,900
Jun 15, 20208.449.078.398.978.9770,800
Jun 12, 20208.768.778.408.678.6756,100
Jun 11, 20208.939.108.468.498.4983,600
Jun 10, 20209.209.458.829.139.1370,500
Jun 09, 20208.759.408.559.089.08100,400
Jun 08, 20209.489.608.488.718.71158,500
Jun 05, 20208.979.498.689.439.4392,600
Jun 04, 20209.019.438.578.668.6660,800
Jun 03, 20209.139.618.829.129.1236,300
Jun 02, 20209.519.518.908.958.9555,900
Jun 01, 20209.959.959.189.509.5074,300
May 29, 202010.1810.319.729.909.9062,600
May 28, 20209.9910.689.9810.2210.2253,100
May 27, 20209.9910.168.7310.0710.0756,300
May 26, 202010.2310.239.609.759.7544,600
May 22, 20209.609.889.409.839.8328,200
May 21, 202010.1210.349.549.579.5731,900
May 20, 20209.8510.539.7710.1810.1849,100
May 19, 20209.339.969.339.689.6887,700
May 18, 20208.299.388.299.339.33110,900
May 15, 20208.509.308.158.298.29163,500
May 14, 20207.858.056.748.008.00115,200
May 13, 20207.977.977.067.857.8569,100
May 12, 20209.159.157.747.907.90138,000
May 11, 20207.498.657.318.608.60168,100
May 08, 20207.397.667.227.307.3094,200
May 07, 20207.117.347.017.207.2044,900
May 06, 20206.707.106.586.966.9646,100
May 05, 20206.826.996.526.676.67113,500
May 04, 20206.736.916.326.846.8492,300
May 01, 20206.857.286.616.856.8553,800
Apr 30, 20207.317.316.616.896.89105,500
Apr 29, 20207.367.656.997.437.4394,300
Apr 28, 20207.187.356.816.966.9667,900
Apr 27, 20206.607.256.507.157.1585,500
Apr 24, 20206.716.816.466.546.5458,900
Apr 23, 20207.167.386.556.716.71101,000
Apr 22, 20206.497.156.256.926.92150,000
Apr 21, 20205.916.145.765.955.9580,200
Apr 20, 20206.536.795.926.056.0538,200
Apr 17, 20207.117.116.496.566.5686,600
Apr 16, 20206.907.196.306.796.79141,400
Apr 15, 20206.396.946.256.836.8391,800
Apr 14, 20205.826.305.576.186.18168,700
Apr 13, 20205.815.915.515.655.6548,000
Apr 09, 20205.596.145.525.855.8598,200
Apr 08, 20205.866.035.475.535.53112,900
Apr 07, 20205.956.395.515.865.8694,000
Apr 06, 20205.115.795.075.755.7571,300
Apr 03, 20205.425.424.504.774.77123,300
Apr 02, 20205.516.075.025.405.4071,200
Apr 01, 20205.916.215.535.675.6755,800
Mar 31, 20206.256.545.846.066.0697,000
Mar 30, 20205.776.295.576.246.2461,500
Mar 27, 20206.516.805.285.715.7182,700
Mar 26, 20206.226.705.816.526.52200,100
Mar 25, 20206.076.765.746.106.10254,600
Mar 24, 20206.246.655.886.276.27123,500
Mar 23, 20205.956.585.725.905.9087,000
Mar 20, 20206.827.375.836.256.25148,400
Mar 19, 20206.007.815.856.956.95162,700
Mar 18, 20207.437.456.166.226.2250,500
Mar 17, 20207.898.727.697.907.9071,600
Mar 16, 20207.508.067.017.667.6655,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...