Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2013 | 3.110 | 3.110 | 3.110 | 6 | +0.00(+0.00%) | |
| Dec 23, 2013 | 3.110 | 3.110 | 3.110 | 65 | +0.00(+0.00%) | |
| Dec 20, 2013 | 3.110 | 3.110 | 3.110 | 3.110 | 500 | -0.18(-5.47%) |
| Dec 13, 2013 | 3.290 | 3.290 | 3.290 | 0 | -0.02(-0.60%) | |
| Dec 09, 2013 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | +0.11(+3.44%) |
| Nov 26, 2013 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | -0.01(-0.31%) |
| Nov 22, 2013 | 3.210 | 3.210 | 3.210 | 0 | +0.32(+11.07%) | |
| Nov 20, 2013 | 2.890 | 2.890 | 2.890 | 0 | +0.06(+2.12%) | |
| Nov 14, 2013 | 2.830 | 2.830 | 2.830 | 0 | -0.13(-4.39%) | |
| Oct 28, 2013 | 2.960 | 2.960 | 2.960 | 0 | +0.03(+1.02%) | |
| Oct 08, 2013 | 2.930 | 2.930 | 2.930 | 0 | -0.59(-16.76%) | |
| Oct 03, 2013 | 3.520 | 3.520 | 3.520 | 0 | -0.12(-3.30%) | |
| Sep 27, 2013 | 3.640 | 3.640 | 3.640 | 0 | +0.04(+1.11%) | |
| Sep 25, 2013 | 3.600 | 3.600 | 3.600 | 0 | -0.06(-1.64%) | |
| Sep 23, 2013 | 3.660 | 3.660 | 3.660 | 0 | -0.22(-5.67%) | |
| Sep 04, 2013 | 3.880 | 3.880 | 3.880 | 0 | +0.08(+2.11%) | |
| Aug 29, 2013 | 3.800 | 3.800 | 3.800 | 0 | -0.22(-5.47%) | |
| Aug 21, 2013 | 4.020 | 4.020 | 4.020 | 0 | -0.15(-3.60%) | |
| Aug 19, 2013 | 4.170 | 4.170 | 4.170 | 0 | +0.01(+0.24%) | |
| Aug 07, 2013 | 4.160 | 4.160 | 4.160 | 0 | -0.11(-2.58%) | |
| Aug 01, 2013 | 4.270 | 4.270 | 4.270 | 0 | +0.12(+2.89%) | |
| Jul 31, 2013 | 4.150 | 4.150 | 4.150 | 4.150 | 100 | -0.34(-7.57%) |
| Jul 24, 2013 | 4.490 | 4.490 | 4.490 | 0 | -0.03(-0.66%) | |
| Jul 23, 2013 | 4.520 | 4.520 | 4.520 | 4.520 | 800 | -0.14(-3.00%) |
| Jul 18, 2013 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | +0.18(+4.02%) |
| Jul 17, 2013 | 4.330 | 4.480 | 4.330 | 4.480 | 200 | +0.21(+4.92%) |
| Jul 05, 2013 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) | |
| Jul 03, 2013 | 4.270 | 4.270 | 4.270 | 4.270 | 2,200 | +0.44(+11.49%) |
| Jun 27, 2013 | 3.830 | 3.830 | 3.830 | 0 | -0.27(-6.59%) | |
| Jun 25, 2013 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | -0.13(-3.07%) |
| Jun 21, 2013 | 4.230 | 4.230 | 4.230 | 4.230 | 0 | -0.37(-8.04%) |
| Jun 18, 2013 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.27(+6.24%) |
| Jun 14, 2013 | 4.330 | 4.330 | 4.330 | 0 | -0.22(-4.84%) | |
| Jun 07, 2013 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.35(+8.33%) |
| Jun 03, 2013 | 4.200 | 4.200 | 4.200 | 0 | -0.65(-13.40%) | |
| May 30, 2013 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | -0.40(-7.62%) |
| May 28, 2013 | 5.250 | 5.250 | 5.250 | 0 | +0.29(+5.85%) | |
| May 23, 2013 | 4.960 | 4.960 | 4.960 | 0 | -0.43(-7.98%) | |
| May 20, 2013 | 5.390 | 5.390 | 5.390 | 0 | +0.77(+16.67%) | |
| May 17, 2013 | 4.610 | 4.620 | 4.610 | 4.620 | 1,030 | +0.23(+5.24%) |
| May 15, 2013 | 4.390 | 4.390 | 4.390 | 0 | +0.75(+20.60%) | |
| May 08, 2013 | 3.640 | 3.640 | 3.640 | 3.640 | 216,000 | +0.27(+8.01%) |
| Apr 30, 2013 | 3.370 | 3.370 | 3.370 | 0 | -0.16(-4.53%) | |
| Apr 17, 2013 | 3.530 | 3.530 | 3.530 | 0 | -0.10(-2.75%) | |
| Apr 15, 2013 | 3.630 | 3.630 | 3.630 | 0 | +0.24(+7.08%) | |
| Apr 12, 2013 | 3.440 | 3.460 | 3.390 | 3.390 | 5,850 | +0.26(+8.31%) |
| Apr 10, 2013 | 3.130 | 3.130 | 3.130 | 0 | +0.47(+17.67%) | |
| Apr 03, 2013 | 2.660 | 2.660 | 2.660 | 0 | -0.19(-6.67%) | |
| Apr 01, 2013 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.01(+0.35%) |
| Mar 28, 2013 | 2.840 | 2.840 | 2.840 | 2.840 | 150 | +0.00(+0.00%) |
| Mar 27, 2013 | 3.010 | 3.010 | 2.840 | 2.840 | 1,200 | -0.26(-8.39%) |
| Mar 25, 2013 | 3.100 | 3.100 | 3.100 | 0 | -0.07(-2.21%) | |
| Mar 18, 2013 | 3.170 | 3.170 | 3.170 | 0 | +0.02(+0.63%) | |
| Mar 13, 2013 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
| Mar 11, 2013 | 3.150 | 3.150 | 3.150 | 0 | -0.19(-5.69%) | |
| Mar 08, 2013 | 3.340 | 3.340 | 3.340 | 3.340 | 1,000 | -0.02(-0.60%) |
| Mar 07, 2013 | 3.410 | 3.410 | 3.360 | 3.360 | 5,050 | -0.30(-8.20%) |
| Mar 06, 2013 | 3.620 | 3.730 | 3.620 | 3.660 | 8,300 | +0.21(+6.09%) |
| Mar 05, 2013 | 3.290 | 3.450 | 3.290 | 3.450 | 12,900 | -0.07(-1.99%) |
| Feb 19, 2013 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) | |
| Feb 08, 2013 | 3.520 | 3.520 | 3.520 | 0 | -0.11(-3.03%) | |
| Feb 06, 2013 | 3.630 | 3.630 | 3.630 | 0 | -0.12(-3.20%) | |
| Feb 04, 2013 | 3.760 | 3.790 | 3.750 | 3.750 | 3,700 | +0.10(+2.74%) |
| Feb 01, 2013 | 3.650 | 3.650 | 3.650 | 3.650 | 5,000 | +0.20(+5.80%) |
| Jan 31, 2013 | 3.410 | 3.450 | 3.410 | 3.450 | 3,000 | -0.02(-0.58%) |
| Jan 28, 2013 | 3.470 | 3.470 | 3.470 | 0 | -0.20(-5.45%) | |
| Jan 25, 2013 | 3.670 | 3.670 | 3.670 | 3.670 | 200 | -0.03(-0.81%) |
| Jan 15, 2013 | 3.700 | 3.700 | 3.700 | 0 | -0.02(-0.54%) | |
| Jan 14, 2013 | 3.640 | 3.720 | 3.590 | 3.720 | 19,600 | +0.62(+20.00%) |
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.
