Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharp Corp Ltd ADR (OP: SHCAY )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.670 8.750 8.670 8.720 14,419 +0.07(+0.81%)
Feb 27, 2018 8.670 8.710 8.650 8.650 42,116 -0.07(-0.80%)
Feb 26, 2018 8.591 8.750 8.591 8.720 42,558 +0.35(+4.21%)
Feb 23, 2018 8.290 8.368 8.290 8.368 19,229 +0.16(+1.92%)
Feb 22, 2018 8.190 8.290 8.190 8.210 4,594 -0.02(-0.30%)
Feb 21, 2018 8.310 8.310 8.180 8.235 14,316 +0.10(+1.29%)
Feb 20, 2018 8.100 8.130 8.100 8.130 6,617 +0.05(+0.62%)
Feb 16, 2018 8.080 8.080 8.080 0 +0.19(+2.41%)
Feb 15, 2018 7.870 7.990 7.870 7.890 5,786 +0.06(+0.73%)
Feb 14, 2018 7.690 7.860 7.690 7.832 8,355 +0.02(+0.29%)
Feb 13, 2018 7.790 7.910 7.790 7.810 34,024 -0.14(-1.70%)
Feb 12, 2018 7.820 7.950 7.810 7.945 27,204 +0.13(+1.66%)
Feb 09, 2018 7.810 7.940 7.700 7.815 49,493 -0.14(-1.82%)
Feb 08, 2018 8.130 8.130 7.910 7.960 30,524 -0.33(-3.98%)
Feb 07, 2018 8.380 8.290 8.290 31,170 +0.09(+1.10%)
Feb 06, 2018 8.160 8.270 8.040 8.200 73,881 +0.00(+0.00%)
Feb 05, 2018 8.460 8.460 8.200 8.200 38,583 -0.53(-6.02%)
Feb 02, 2018 8.815 8.815 8.710 8.725 83,605 -0.16(-1.75%)
Feb 01, 2018 8.979 8.979 8.880 8.880 32,461 -0.44(-4.72%)
Jan 31, 2018 9.280 9.350 9.200 9.320 38,756 +0.14(+1.53%)
Jan 30, 2018 9.184 9.151 9.120 9.180 19,128 +0.03(+0.32%)
Jan 29, 2018 9.192 9.210 9.151 9.151 22,687 -0.07(-0.81%)
Jan 26, 2018 9.100 9.300 9.090 9.225 49,422 +0.10(+1.10%)
Jan 25, 2018 9.115 9.150 9.090 9.125 22,653 -0.09(-0.92%)
Jan 24, 2018 9.160 9.210 9.160 9.210 14,458 +0.06(+0.66%)
Jan 23, 2018 9.150 9.180 9.140 9.150 21,809 +0.01(+0.05%)
Jan 22, 2018 9.190 9.190 9.130 9.145 8,476 +0.04(+0.49%)
Jan 19, 2018 9.100 9.100 9.062 9.100 15,342 +0.11(+1.22%)
Jan 18, 2018 9.160 9.160 8.930 8.990 44,958 -0.09(-0.99%)
Jan 17, 2018 9.020 9.100 9.020 9.080 36,946 -0.06(-0.66%)
Jan 16, 2018 9.149 9.150 9.140 9.140 23,652 +0.00(+0.00%)
Jan 12, 2018 9.140 9.140 9.140 0 -0.15(-1.61%)
Jan 11, 2018 9.292 9.312 9.280 9.290 57,933 +0.13(+1.42%)
Jan 10, 2018 8.900 9.210 8.900 9.160 63,105 +0.34(+3.85%)
Jan 09, 2018 8.770 8.880 8.770 8.820 16,690 +0.14(+1.61%)
Jan 08, 2018 8.650 8.690 8.650 8.680 43,932 +0.05(+0.58%)
Jan 05, 2018 8.588 8.630 8.580 8.630 12,444 +0.03(+0.35%)
Jan 04, 2018 8.690 8.710 8.600 8.600 35,749 -0.12(-1.32%)
Jan 03, 2018 8.582 8.720 8.582 8.715 79,821 +0.17(+1.97%)
Jan 02, 2018 8.490 8.580 8.490 8.547 26,930 +0.04(+0.43%)
Dec 29, 2017 8.510 8.510 8.510 0 +0.03(+0.29%)
Dec 28, 2017 8.500 8.505 8.460 8.485 12,106 -0.02(-0.24%)
Dec 27, 2017 8.542 8.550 8.500 8.505 31,625 +0.11(+1.25%)
Dec 26, 2017 8.545 8.545 8.390 8.400 27,453 -0.15(-1.75%)
Dec 22, 2017 8.520 8.560 8.510 8.550 23,920 +0.06(+0.71%)
Dec 21, 2017 8.490 8.520 8.490 8.490 16,439 -0.06(-0.68%)
Dec 20, 2017 8.524 8.548 8.510 8.548 19,261 +0.02(+0.21%)
Dec 19, 2017 8.540 8.580 8.520 8.530 64,581 -0.10(-1.10%)
Dec 18, 2017 8.593 8.650 8.590 8.625 5,058 -0.04(-0.40%)
Dec 15, 2017 8.650 8.680 8.650 8.660 56,171 +0.19(+2.24%)
Dec 14, 2017 8.450 8.480 8.450 8.470 34,846 +0.04(+0.50%)
Dec 13, 2017 8.480 8.480 8.400 8.428 13,567 +0.14(+1.66%)
Dec 12, 2017 8.300 8.300 8.230 8.290 29,644 +0.06(+0.71%)
Dec 11, 2017 8.300 8.300 8.230 8.231 17,975 +0.10(+1.24%)
Dec 08, 2017 8.338 8.338 8.110 8.130 47,224 -0.27(-3.21%)
Dec 07, 2017 8.395 8.410 8.360 8.400 32,170 -0.22(-2.55%)
Dec 06, 2017 8.650 8.650 8.572 8.620 35,440 -0.03(-0.35%)
Dec 05, 2017 8.610 8.650 8.560 8.650 37,190 -0.08(-0.92%)
Dec 04, 2017 8.750 8.750 8.730 8.730 83,678 +0.40(+4.80%)
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.