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

Sharp Corp Ltd ADR (OP: SHCAY )

1.450 -0.050 (-3.33%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 6, 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 (%)
Aug 31, 2018 5.955 5.955 5.955 0 -0.05(-0.92%)
Aug 30, 2018 5.950 6.060 5.940 6.010 35,684 -0.05(-0.83%)
Aug 29, 2018 6.025 6.070 6.010 6.060 24,207 -0.04(-0.66%)
Aug 28, 2018 6.090 6.110 6.080 6.100 32,491 -0.10(-1.61%)
Aug 27, 2018 6.150 6.200 6.097 6.200 20,270 -0.21(-3.28%)
Aug 24, 2018 6.300 6.420 6.300 6.410 50,700 +0.03(+0.47%)
Aug 23, 2018 6.380 6.380 6.360 6.380 15,618 -0.18(-2.74%)
Aug 22, 2018 6.500 6.570 6.500 6.560 7,956 +0.18(+2.90%)
Aug 21, 2018 6.390 6.400 6.370 6.375 26,650 +0.07(+1.03%)
Aug 20, 2018 6.300 6.340 6.300 6.310 25,747 +0.13(+2.10%)
Aug 17, 2018 6.000 6.180 6.000 6.180 16,400 +0.01(+0.24%)
Aug 16, 2018 6.120 6.190 6.120 6.165 37,373 +0.04(+0.74%)
Aug 15, 2018 6.145 6.200 6.100 6.120 31,731 -0.12(-1.92%)
Aug 14, 2018 6.245 6.260 6.200 6.240 42,220 -0.04(-0.64%)
Aug 13, 2018 6.260 6.300 6.260 6.280 20,108 -0.10(-1.57%)
Aug 10, 2018 6.407 6.410 6.380 6.380 22,900 -0.14(-2.15%)
Aug 09, 2018 6.500 6.534 6.500 6.520 27,937 +0.05(+0.77%)
Aug 08, 2018 6.410 6.520 6.410 6.470 10,324 -0.04(-0.69%)
Aug 07, 2018 6.535 6.590 6.480 6.515 37,195 +0.13(+2.04%)
Aug 06, 2018 6.375 6.420 6.348 6.385 8,393 -0.04(-0.70%)
Aug 03, 2018 6.350 6.430 6.350 6.430 33,400 -0.10(-1.53%)
Aug 02, 2018 6.450 6.540 6.450 6.530 57,188 +0.35(+5.66%)
Aug 01, 2018 6.090 6.190 6.090 6.180 54,398 +0.12(+1.98%)
Jul 31, 2018 6.040 6.060 5.850 6.060 116,971 +0.28(+4.84%)
Jul 30, 2018 5.800 5.800 5.720 5.780 13,799 -0.07(-1.20%)
Jul 27, 2018 5.910 5.910 5.850 5.850 38,900 +0.05(+0.86%)
Jul 26, 2018 5.700 5.830 5.700 5.800 15,698 +0.13(+2.26%)
Jul 25, 2018 5.650 5.680 5.650 5.672 8,689 -0.10(-1.70%)
Jul 24, 2018 5.725 5.780 5.725 5.770 62,167 +0.07(+1.23%)
Jul 23, 2018 5.670 5.730 5.670 5.700 8,806 -0.04(-0.71%)
Jul 20, 2018 5.750 5.750 5.741 5.741 13,651 -0.12(-2.03%)
Jul 19, 2018 5.880 5.890 5.850 5.860 59,364 -0.03(-0.51%)
Jul 18, 2018 5.930 5.930 5.860 5.890 41,507 -0.23(-3.68%)
Jul 17, 2018 6.110 6.144 6.030 6.115 54,743 +0.12(+1.92%)
Jul 16, 2018 5.990 6.010 5.930 6.000 54,321 -0.00(-0.08%)
Jul 13, 2018 5.901 6.020 5.900 6.005 20,799 +0.25(+4.34%)
Jul 12, 2018 5.760 5.770 5.700 5.755 15,140 +0.05(+0.96%)
Jul 11, 2018 5.670 5.700 5.650 5.700 81,021 +0.08(+1.33%)
Jul 10, 2018 5.650 5.650 5.570 5.625 73,218 +0.17(+3.21%)
Jul 09, 2018 5.450 5.450 5.440 5.450 48,421 +0.16(+2.93%)
Jul 06, 2018 5.309 5.309 5.290 5.295 35,155 -0.07(-1.30%)
Jul 05, 2018 5.360 5.390 5.350 5.365 32,381 -0.21(-3.85%)
Jul 03, 2018 5.580 5.580 5.580 0 +0.01(+0.18%)
Jul 02, 2018 5.580 5.610 5.540 5.570 47,321 -0.46(-7.63%)
Jun 29, 2018 6.013 6.060 5.990 6.030 136,023 +0.77(+14.53%)
Jun 28, 2018 5.270 5.270 5.250 5.265 25,501 -0.21(-3.84%)
Jun 27, 2018 5.430 5.510 5.430 5.475 45,781 -0.13(-2.32%)
Jun 26, 2018 5.580 5.620 5.580 5.605 27,218 +0.01(+0.09%)
Jun 25, 2018 5.580 5.800 5.570 5.600 33,867 -0.25(-4.27%)
Jun 22, 2018 5.900 5.940 5.850 5.850 44,623 -0.17(-2.74%)
Jun 21, 2018 6.030 6.030 5.990 6.015 10,475 +0.01(+0.25%)
Jun 20, 2018 6.028 6.028 5.980 6.000 74,685 -0.01(-0.15%)
Jun 19, 2018 5.980 6.089 5.980 6.009 31,882 -0.08(-1.33%)
Jun 18, 2018 6.120 6.120 6.080 6.090 14,996 -0.23(-3.56%)
Jun 15, 2018 6.315 6.495 6.315 45,316 -0.18(-2.77%)
Jun 14, 2018 6.430 6.520 6.430 6.495 48,820 -0.09(-1.44%)
Jun 13, 2018 6.560 6.640 6.560 6.590 15,029 +0.02(+0.38%)
Jun 12, 2018 6.610 6.610 6.530 6.565 42,740 -0.02(-0.38%)
Jun 11, 2018 6.620 6.620 6.520 6.590 20,876 +0.01(+0.15%)
Jun 08, 2018 6.530 6.580 6.530 6.580 30,236 -0.01(-0.15%)
Jun 07, 2018 6.610 6.620 6.560 6.590 36,111 +0.12(+1.78%)
Jun 06, 2018 6.400 6.475 6.400 6.475 20,607 +0.07(+1.17%)
Jun 05, 2018 6.350 6.410 6.350 6.400 45,466 -0.34(-5.11%)
Jun 04, 2018 6.740 6.750 6.650 6.745 16,205 +0.13(+2.04%)
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.