Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2014 | 2.430 | 2.430 | 2.430 | 0 | -0.02(-0.82%) | |
| Nov 26, 2014 | 2.450 | 2.450 | 2.450 | 0 | +0.01(+0.41%) | |
| Nov 18, 2014 | 2.440 | 2.440 | 2.440 | 0 | -0.19(-7.22%) | |
| Nov 14, 2014 | 2.630 | 2.630 | 2.630 | 0 | +0.05(+1.94%) | |
| Nov 13, 2014 | 2.580 | 2.580 | 2.580 | 2.580 | 550 | +0.03(+1.18%) |
| Oct 21, 2014 | 2.550 | 2.550 | 2.550 | 0 | -0.13(-4.85%) | |
| Oct 08, 2014 | 2.680 | 2.680 | 2.680 | 0 | -0.40(-12.99%) | |
| Sep 12, 2014 | 3.080 | 3.080 | 3.080 | 0 | -0.02(-0.65%) | |
| Sep 02, 2014 | 3.100 | 3.100 | 3.100 | 0 | +0.04(+1.31%) | |
| Aug 20, 2014 | 3.060 | 3.060 | 3.060 | 0 | +0.06(+2.00%) | |
| Aug 14, 2014 | 3.000 | 3.000 | 3.000 | 0 | -0.01(-0.33%) | |
| Aug 05, 2014 | 3.010 | 3.010 | 3.010 | 0 | -0.07(-2.27%) | |
| Aug 04, 2014 | 3.120 | 3.120 | 3.080 | 3.080 | 3,530 | -0.10(-3.14%) |
| Jul 30, 2014 | 3.180 | 3.180 | 3.180 | 0 | -0.04(-1.24%) | |
| Jul 24, 2014 | 3.220 | 3.220 | 3.220 | 0 | +0.00(+0.00%) | |
| Jul 08, 2014 | 3.220 | 3.220 | 3.220 | 0 | +0.06(+1.90%) | |
| Jul 03, 2014 | 3.160 | 3.160 | 3.160 | 0 | -0.03(-0.94%) | |
| Jul 02, 2014 | 3.190 | 3.190 | 3.190 | 3.190 | 575 | +0.12(+3.91%) |
| Jun 24, 2014 | 3.070 | 3.070 | 3.070 | 0 | +0.05(+1.66%) | |
| Jun 06, 2014 | 3.020 | 3.020 | 3.020 | 80 | +0.17(+5.96%) | |
| Jun 03, 2014 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.04(+1.42%) |
| May 29, 2014 | 2.810 | 2.810 | 2.810 | 2.810 | 0 | +0.20(+7.66%) |
| May 20, 2014 | 2.610 | 2.610 | 2.610 | 5 | -0.06(-2.25%) | |
| May 16, 2014 | 2.670 | 2.670 | 2.670 | 2.670 | 0 | -0.03(-1.11%) |
| May 15, 2014 | 2.700 | 2.700 | 2.700 | 2.700 | 1,700 | +0.01(+0.37%) |
| May 13, 2014 | 2.690 | 2.690 | 2.690 | 0 | +0.09(+3.46%) | |
| May 12, 2014 | 2.600 | 2.600 | 2.600 | 2.600 | 8,000 | +0.09(+3.59%) |
| Apr 30, 2014 | 2.510 | 2.510 | 2.510 | 0 | -0.17(-6.34%) | |
| Apr 22, 2014 | 2.680 | 2.680 | 2.680 | 0 | -0.02(-0.74%) | |
| Apr 21, 2014 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | +0.04(+1.50%) |
| Apr 15, 2014 | 2.660 | 2.660 | 2.660 | 0 | -0.12(-4.32%) | |
| Mar 20, 2014 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | -0.24(-7.95%) |
| Mar 14, 2014 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | -0.07(-2.27%) |
| Mar 11, 2014 | 3.090 | 3.090 | 3.090 | 0 | +0.03(+0.98%) | |
| Mar 07, 2014 | 3.060 | 3.060 | 3.060 | 0 | +0.03(+0.99%) | |
| Mar 05, 2014 | 3.030 | 3.030 | 3.030 | 0 | -0.11(-3.50%) | |
| Mar 03, 2014 | 3.140 | 3.140 | 3.140 | 29 | +0.00(+0.00%) | |
| Feb 27, 2014 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | -0.04(-1.26%) |
| Feb 20, 2014 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.11(+3.58%) |
| Feb 14, 2014 | 3.070 | 3.070 | 3.070 | 0 | -0.03(-0.97%) | |
| Feb 07, 2014 | 3.100 | 3.100 | 3.100 | 0 | +0.01(+0.32%) | |
| Feb 06, 2014 | 3.070 | 3.090 | 3.070 | 3.090 | 5,000 | -0.13(-4.04%) |
| Feb 04, 2014 | 3.220 | 3.220 | 3.220 | 0 | -0.21(-6.12%) | |
| Feb 03, 2014 | 3.430 | 3.430 | 3.430 | 3.430 | 100 | -0.33(-8.78%) |
| Jan 30, 2014 | 3.760 | 3.760 | 3.760 | 3.760 | 0 | +0.16(+4.44%) |
| Jan 29, 2014 | 3.570 | 3.600 | 3.570 | 3.600 | 110,349 | -0.03(-0.83%) |
| Jan 22, 2014 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | +0.08(+2.25%) |
| Jan 21, 2014 | 3.550 | 3.550 | 3.550 | 3.550 | 6,000 | +0.20(+5.97%) |
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.
