Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2009 | 11.46 | 11.46 | 11.46 | 0 | +0.76(+7.06%) | |
| Nov 04, 2009 | 10.70 | 10.70 | 10.70 | 0 | -0.45(-4.07%) | |
| Sep 30, 2009 | 11.15 | 11.15 | 11.15 | 0 | -0.05(-0.41%) | |
| Sep 28, 2009 | 11.20 | 11.20 | 11.20 | 0 | -0.10(-0.88%) | |
| Sep 03, 2009 | 11.30 | 11.30 | 11.30 | 0 | -0.15(-1.31%) | |
| Sep 01, 2009 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.65(+6.02%) |
| Jul 30, 2009 | 10.80 | 10.80 | 10.80 | 10.80 | 2,000 | +0.45(+4.35%) |
| Jul 02, 2009 | 10.35 | 10.35 | 10.35 | 0 | -0.20(-1.86%) | |
| May 28, 2009 | 10.55 | 10.55 | 10.55 | 0 | +0.15(+1.49%) | |
| May 14, 2009 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | -0.06(-0.56%) |
| Apr 30, 2009 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.28(+2.75%) |
| Apr 20, 2009 | 10.17 | 10.17 | 10.17 | 0 | +0.82(+8.77%) | |
| Apr 16, 2009 | 9.350 | 9.350 | 9.350 | 0 | +0.30(+3.31%) | |
| Apr 15, 2009 | 9.050 | 9.050 | 9.050 | 9.050 | 200 | +0.80(+9.70%) |
| Apr 08, 2009 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.15(-1.79%) |
| Mar 30, 2009 | 8.400 | 8.400 | 8.400 | 6,000 | +0.15(+1.82%) | |
| Mar 20, 2009 | 8.250 | 8.250 | 8.250 | 0 | +0.85(+11.49%) | |
| Feb 04, 2009 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) |
| Feb 03, 2009 | 7.400 | 7.400 | 7.400 | 7.400 | 150 | -0.15(-1.99%) |
| Jan 26, 2009 | 7.550 | 7.550 | 7.550 | 2,000 | +0.00(+0.00%) | |
| Jan 23, 2009 | 7.550 | 7.550 | 7.550 | 7.550 | 1,000 | -1.10(-12.72%) |
| Jan 21, 2009 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | |
| Jan 20, 2009 | 8.650 | 8.650 | 8.650 | 8.650 | 160 | +0.55(+6.79%) |
| Jan 16, 2009 | 8.100 | 8.100 | 8.100 | 8.100 | 460 | -0.30(-3.57%) |
| Jan 15, 2009 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
| Jan 14, 2009 | 8.400 | 8.400 | 8.400 | 8.400 | 1,200 | +1.20(+16.67%) |
| Jan 05, 2009 | 7.200 | 7.200 | 7.200 | 10,000 | +0.00(+0.00%) | |
| Jan 02, 2009 | 7.200 | 7.200 | 7.200 | 7.200 | 200 | +0.25(+3.60%) |
| Dec 30, 2008 | 6.950 | 6.950 | 6.950 | 50,000 | +0.00(+0.00%) | |
| Dec 29, 2008 | 6.950 | 6.950 | 6.950 | 6.950 | 200 | +0.00(+0.00%) |
| Dec 26, 2008 | 6.950 | 6.950 | 6.950 | 6.950 | 1,000 | +0.35(+5.30%) |
| Dec 16, 2008 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) |
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.
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.
