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

Sharp Corp Ltd ADR (OP: SHCAY )

1.280 +0.040 (+3.23%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 16, 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 (%)
May 31, 2018 6.650 6.650 6.580 6.590 41,668 -0.30(-4.35%)
May 30, 2018 6.790 6.900 6.790 6.890 56,090 +0.19(+2.84%)
May 29, 2018 6.750 6.750 6.640 6.700 12,355 -0.37(-5.23%)
May 25, 2018 7.070 7.070 7.070 0 -0.04(-0.56%)
May 24, 2018 7.115 7.150 7.110 7.110 6,871 -0.12(-1.66%)
May 23, 2018 7.225 7.270 7.180 7.230 6,287 -0.08(-1.16%)
May 22, 2018 7.350 7.410 7.300 7.315 57,551 -0.12(-1.68%)
May 21, 2018 7.450 7.450 7.430 7.440 20,921 +0.09(+1.22%)
May 18, 2018 7.380 7.380 7.320 7.350 6,363 +0.13(+1.80%)
May 17, 2018 7.190 7.260 7.183 7.220 3,243 +0.00(+0.00%)
May 16, 2018 7.110 7.220 7.110 7.220 3,136 -0.01(-0.14%)
May 15, 2018 7.197 7.250 7.190 7.230 7,105 -0.06(-0.89%)
May 14, 2018 7.250 7.300 7.250 7.295 4,675 +0.01(+0.21%)
May 11, 2018 7.287 7.300 7.280 7.280 7,473 +0.08(+1.11%)
May 10, 2018 7.270 7.270 7.160 7.200 5,438 +0.09(+1.27%)
May 09, 2018 7.180 7.180 7.110 7.110 29,696 -0.10(-1.39%)
May 08, 2018 7.220 7.220 7.180 7.210 16,549 +0.09(+1.34%)
May 07, 2018 7.100 7.140 7.100 7.115 47,311 -0.06(-0.91%)
May 04, 2018 7.050 7.180 7.050 7.180 77,726 +0.03(+0.42%)
May 03, 2018 7.130 7.150 7.028 7.150 5,100 -0.02(-0.28%)
May 02, 2018 7.070 7.170 7.070 7.170 3,014 +0.04(+0.56%)
May 01, 2018 7.100 7.130 7.070 7.130 83,968 -0.17(-2.33%)
Apr 30, 2018 7.315 7.390 7.300 7.300 26,240 -0.04(-0.54%)
Apr 27, 2018 7.365 7.365 7.334 7.340 11,923 -0.31(-4.05%)
Apr 26, 2018 7.650 7.790 7.650 7.650 21,651 +0.05(+0.66%)
Apr 25, 2018 7.650 7.650 7.590 7.600 9,225 -0.22(-2.75%)
Apr 24, 2018 7.880 7.880 7.800 7.815 19,220 -0.03(-0.38%)
Apr 23, 2018 7.760 7.900 7.675 7.845 47,990 -0.30(-3.72%)
Apr 20, 2018 7.981 8.148 7.981 8.148 21,880 +0.06(+0.72%)
Apr 19, 2018 8.080 8.100 8.080 8.090 12,101 -0.01(-0.17%)
Apr 18, 2018 8.020 8.104 8.020 8.104 5,276 +0.06(+0.80%)
Apr 17, 2018 7.952 8.040 7.920 8.040 63,477 +0.08(+1.01%)
Apr 16, 2018 7.920 7.980 7.900 7.960 8,671 +0.04(+0.57%)
Apr 13, 2018 7.923 7.923 7.904 7.915 45,371 +0.08(+0.96%)
Apr 12, 2018 7.840 7.890 7.840 7.840 6,458 -0.06(-0.76%)
Apr 11, 2018 7.950 7.950 7.860 7.900 16,454 +0.06(+0.77%)
Apr 10, 2018 7.810 7.870 7.810 7.840 23,577 +0.21(+2.75%)
Apr 09, 2018 7.605 7.660 7.605 7.630 41,059 +0.35(+4.81%)
Apr 06, 2018 7.380 7.384 7.280 7.280 4,035 -0.15(-2.02%)
Apr 05, 2018 7.470 7.530 7.421 7.430 8,849 -0.02(-0.27%)
Apr 04, 2018 7.330 7.450 7.330 7.450 3,894 -0.06(-0.80%)
Apr 03, 2018 7.430 7.550 7.430 7.510 5,249 -0.02(-0.27%)
Apr 02, 2018 7.510 7.530 7.480 7.530 21,243 +0.09(+1.21%)
Mar 29, 2018 7.440 7.440 7.440 0 -0.03(-0.40%)
Mar 28, 2018 7.500 7.500 7.400 7.470 9,723 -0.03(-0.40%)
Mar 27, 2018 7.600 7.600 7.500 7.500 31,820 -0.17(-2.22%)
Mar 26, 2018 7.626 7.670 7.610 7.670 21,136 +0.06(+0.79%)
Mar 23, 2018 7.720 7.720 7.610 7.610 12,806 -0.34(-4.34%)
Mar 22, 2018 7.988 8.000 7.955 7.955 11,105 -0.10(-1.24%)
Mar 21, 2018 8.036 8.074 8.020 8.055 7,357 +0.00(+0.06%)
Mar 20, 2018 8.003 8.082 8.003 8.050 19,495 +0.08(+0.94%)
Mar 19, 2018 8.050 8.050 7.930 7.975 34,185 -0.26(-3.10%)
Mar 16, 2018 8.194 8.230 8.194 8.230 10,353 +0.02(+0.24%)
Mar 15, 2018 8.232 8.232 8.196 8.210 6,057 +0.05(+0.61%)
Mar 14, 2018 8.182 8.182 8.150 8.160 8,037 -0.01(-0.12%)
Mar 13, 2018 8.250 8.250 8.160 8.170 16,540 -0.14(-1.68%)
Mar 12, 2018 8.310 8.310 8.214 8.310 8,116 +0.01(+0.12%)
Mar 09, 2018 8.300 8.332 8.250 8.300 7,899 +0.07(+0.85%)
Mar 08, 2018 8.180 8.290 8.180 8.230 2,497 +0.13(+1.60%)
Mar 07, 2018 8.120 8.120 8.060 8.100 34,141 -0.31(-3.69%)
Mar 06, 2018 8.420 8.420 8.340 8.410 66,696 -0.12(-1.41%)
Mar 05, 2018 8.361 8.530 8.360 8.530 7,747 +0.24(+2.90%)
Mar 02, 2018 8.244 8.305 8.190 8.290 78,464 -0.10(-1.19%)
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.