Sharps Technology, Inc. (STSS) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -14.9%
- 3M
- -28.8%
- YTD
- -50.4%
- 1Y
- -80.4%
- 3Y
- -94.1%
- 5Y
- -84.9%
Loading 10-year price history...
STSS Historical Performance
STSS Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -42.7%
- 2023 annual price return
- -63.5%
- 2024 annual price return
- -76.6%
- 2025 annual price return
- -99.7%
- 2026 annual price return
- -22.8%
STSS Stock Price Trajectory (2022–2026)
As of July 8, 2026, Sharps Technology, Inc. (STSS) trades at $1.11, representing a -80.4% return over the past year. The stock has delivered a -100.0% total return over five years (-84.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $23,892.00 on April 19, 2022. From this peak, STSS has corrected -100.0%, currently trading 62% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers NNBR (+60.1% 1Y), MMSI (-20.8% 1Y), and NXRT (-13.7% 1Y), STSS has underperformed the peer group average. Compare STSS vs NNBR →
STSS Historical Price Data · from 2022
Rows 1–50 of 1,053| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 1.10 | 1.13 | 1.06 | 1.11 | 5K | 0.00% |
| 2026-06-30 | 1.13 | 1.13 | 1.07 | 1.11 | 861 | -1.77% |
| 2026-06-29 | 1.06 | 1.13 | 1.02 | 1.13 | 182K | +6.60% |
| 2026-06-26 | 0.96 | 1.09 | 0.96 | 1.06 | 160K | +12.03% |
| 2026-06-25 | 1.02 | 1.02 | 0.94 | 0.95 | 4K | -7.69% |
| 2026-06-24 | 1.01 | 1.04 | 0.98 | 1.02 | 969 | -0.49% |
| 2026-06-23 | 1.06 | 1.09 | 0.98 | 1.03 | 263K | -4.63% |
| 2026-06-22 | 1.20 | 1.20 | 1.07 | 1.08 | 59K | -8.47% |
| 2026-06-18 | 1.19 | 1.26 | 1.15 | 1.18 | 114K | -3.67% |
| 2026-06-17 | 1.26 | 1.32 | 1.21 | 1.23 | 137K | -5.77% |
| 2026-06-16 | 1.31 | 1.37 | 1.22 | 1.30 | 21K | +3.59% |
| 2026-06-15 | 1.20 | 1.30 | 1.19 | 1.25 | 362K | +11.56% |
| 2026-06-12 | 1.11 | 1.17 | 1.07 | 1.13 | 4K | +0.45% |
| 2026-06-11 | 1.15 | 1.17 | 1.10 | 1.12 | 2K | -1.75% |
| 2026-06-10 | 1.12 | 1.16 | 1.02 | 1.14 | 682K | -1.72% |
| 2026-06-09 | 1.30 | 1.30 | 1.14 | 1.16 | 10K | -11.11% |
| 2026-06-08 | 1.26 | 1.32 | 1.23 | 1.30 | 3K | +7.85% |
| 2026-06-05 | 1.23 | 1.27 | 1.13 | 1.21 | 470K | -16.55% |
| 2026-06-02 | 1.65 | 1.65 | 1.43 | 1.45 | 286K | -20.77% |
| 2026-05-29 | 1.80 | 1.83 | 1.71 | 1.83 | 179K | -0.54% |
| 2026-05-27 | 1.86 | 1.98 | 1.81 | 1.84 | 508K | +1.10% |
| 2026-05-26 | 1.87 | 1.87 | 1.81 | 1.82 | 125K | +0.55% |
| 2026-05-22 | 1.90 | 1.91 | 1.81 | 1.81 | 0 | -4.23% |
| 2026-05-21 | 1.84 | 1.92 | 1.84 | 1.89 | 121K | +1.61% |
| 2026-05-20 | 1.75 | 1.89 | 1.74 | 1.86 | 158K | +5.08% |
| 2026-05-19 | 1.79 | 1.80 | 1.75 | 1.77 | 86K | -1.67% |
| 2026-05-18 | 1.96 | 1.96 | 1.78 | 1.80 | 99K | -4.26% |
| 2026-05-15 | 1.92 | 1.99 | 1.86 | 1.88 | 125K | -6.00% |
| 2026-05-14 | 2.00 | 2.02 | 1.93 | 2.00 | 350K | +2.04% |
| 2026-05-13 | 2.03 | 2.05 | 1.94 | 1.96 | 143K | -2.00% |
| 2026-05-12 | 2.09 | 2.13 | 2.00 | 2.00 | 244K | -4.31% |
| 2026-05-11 | 2.04 | 2.13 | 2.03 | 2.09 | 326K | +4.50% |
| 2026-05-08 | 1.89 | 2.02 | 1.85 | 2.00 | 467K | +6.95% |
| 2026-05-07 | 1.85 | 1.89 | 1.84 | 1.87 | 147K | -0.53% |
| 2026-05-06 | 1.93 | 1.94 | 1.86 | 1.88 | 321K | -1.05% |
| 2026-05-05 | 1.86 | 1.91 | 1.82 | 1.90 | 62K | +3.83% |
| 2026-05-04 | 1.84 | 1.88 | 1.79 | 1.83 | 417K | -0.54% |
| 2026-05-01 | 1.82 | 1.85 | 1.78 | 1.84 | 314K | +3.08% |
| 2026-04-30 | 1.77 | 1.79 | 1.74 | 1.78 | 175K | +2.00% |
| 2026-04-29 | 1.79 | 1.79 | 1.73 | 1.75 | 174K | -2.23% |
| 2026-04-28 | 1.78 | 1.80 | 1.73 | 1.79 | 281K | 0.00% |
| 2026-04-27 | 1.89 | 1.90 | 1.79 | 1.79 | 313K | -4.79% |
| 2026-04-24 | 1.86 | 1.93 | 1.81 | 1.88 | 324K | +2.73% |
| 2026-04-23 | 1.95 | 1.95 | 1.81 | 1.83 | 494K | -6.15% |
| 2026-04-22 | 1.88 | 1.97 | 1.87 | 1.95 | 464K | +6.56% |
| 2026-04-21 | 1.85 | 1.89 | 1.82 | 1.83 | 264K | -0.54% |
| 2026-04-20 | 1.86 | 1.86 | 1.81 | 1.84 | 194K | -3.66% |
| 2026-04-17 | 1.95 | 1.96 | 1.89 | 1.91 | 329K | -0.52% |
| 2026-04-16 | 1.85 | 1.95 | 1.79 | 1.92 | 417K | +3.78% |
| 2026-04-15 | 1.75 | 1.85 | 1.74 | 1.85 | 322K | +6.32% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STSS — Frequently Asked Questions
Quick answers to the most common questions about buying STSS stock.
How has STSS stock performed recently?
STSS declined -80.4% over the past year, below its 5-year annualized CAGR of -84.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is STSS's all-time high price?
Sharps Technology, Inc. reached $23892.00 on 2022-04-19. The 52-week high is $18.23. Current 1-year return of -80.4% places the stock further from historical peaks.
Where can I download STSS historical price data?
This page provides STSS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.