Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 3.570 | 3.640 | 3.570 | 3.640 | 41,456 | -0.17(-4.46%) |
| Apr 27, 2017 | 3.780 | 3.810 | 3.780 | 3.810 | 17,863 | +0.01(+0.26%) |
| Apr 26, 2017 | 3.820 | 3.830 | 3.800 | 3.800 | 86,100 | +0.04(+1.20%) |
| Apr 25, 2017 | 3.740 | 3.760 | 3.740 | 3.755 | 101,900 | +0.08(+2.32%) |
| Apr 24, 2017 | 3.690 | 3.690 | 3.670 | 3.670 | 16,006 | -0.08(-2.13%) |
| Apr 21, 2017 | 3.700 | 3.750 | 3.700 | 3.750 | 33,600 | +0.07(+1.90%) |
| Apr 20, 2017 | 3.680 | 3.680 | 3.680 | 3.680 | 20,000 | -0.17(-4.42%) |
| Apr 19, 2017 | 3.850 | 3.870 | 3.850 | 3.850 | 107,950 | +0.26(+7.24%) |
| Apr 18, 2017 | 3.570 | 3.590 | 3.550 | 3.590 | 39,180 | +0.18(+5.28%) |
| Apr 17, 2017 | 3.400 | 3.410 | 3.400 | 3.410 | 74,500 | -0.01(-0.29%) |
| Apr 13, 2017 | 3.420 | 3.420 | 3.420 | 3.420 | 258 | -0.02(-0.58%) |
| Apr 12, 2017 | 3.440 | 3.440 | 3.435 | 3.440 | 167,252 | +0.21(+6.50%) |
| Apr 11, 2017 | 3.270 | 3.270 | 3.200 | 3.230 | 18,300 | -0.24(-6.92%) |
| Apr 10, 2017 | 3.600 | 3.600 | 3.470 | 3.470 | 93,201 | -0.60(-14.74%) |
| Apr 07, 2017 | 4.140 | 4.140 | 4.000 | 4.070 | 323,629 | -0.30(-6.86%) |
| Apr 06, 2017 | 4.340 | 4.370 | 4.330 | 4.370 | 149,959 | -0.12(-2.67%) |
| Apr 05, 2017 | 4.480 | 4.500 | 4.470 | 4.490 | 93,650 | -0.02(-0.44%) |
| Apr 04, 2017 | 4.499 | 4.510 | 4.499 | 4.510 | 59,652 | +0.02(+0.45%) |
| Apr 03, 2017 | 4.439 | 4.490 | 4.400 | 4.490 | 14,511 | +0.27(+6.40%) |
| Mar 31, 2017 | 4.180 | 4.220 | 4.180 | 4.220 | 149,870 | +0.20(+4.98%) |
| Mar 30, 2017 | 4.031 | 4.040 | 4.020 | 4.020 | 118,733 | +0.02(+0.50%) |
| Mar 29, 2017 | 3.990 | 4.000 | 3.990 | 4.000 | 87,000 | +0.07(+1.78%) |
| Mar 28, 2017 | 3.880 | 3.930 | 3.880 | 3.930 | 43,050 | +0.13(+3.42%) |
| Mar 27, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 58,129 | +0.03(+0.80%) |
| Mar 24, 2017 | 3.760 | 3.770 | 3.760 | 3.770 | 36,325 | +0.07(+1.89%) |
| Mar 23, 2017 | 3.710 | 3.710 | 3.700 | 3.700 | 56,374 | -0.04(-1.07%) |
| Mar 22, 2017 | 3.737 | 3.742 | 3.730 | 3.740 | 59,900 | -0.01(-0.27%) |
| Mar 21, 2017 | 3.765 | 3.780 | 3.750 | 3.750 | 72,000 | -0.09(-2.34%) |
| Mar 20, 2017 | 3.795 | 3.840 | 3.795 | 3.840 | 59,700 | +0.01(+0.26%) |
| Mar 17, 2017 | 3.830 | 3.830 | 3.810 | 3.830 | 68,500 | -0.02(-0.52%) |
| Mar 16, 2017 | 3.840 | 3.860 | 3.830 | 3.850 | 152,849 | +0.26(+7.24%) |
| Mar 15, 2017 | 3.500 | 3.590 | 3.500 | 3.590 | 160,617 | -0.24(-6.27%) |
| Mar 14, 2017 | 3.660 | 3.830 | 3.660 | 3.830 | 236,187 | +0.38(+11.01%) |
| Mar 13, 2017 | 3.350 | 3.460 | 3.350 | 3.450 | 169,700 | +0.14(+4.23%) |
| Mar 10, 2017 | 3.310 | 3.310 | 3.300 | 3.310 | 44,716 | +0.05(+1.53%) |
| Mar 09, 2017 | 3.250 | 3.260 | 3.250 | 3.260 | 76,850 | +0.01(+0.31%) |
| Mar 08, 2017 | 3.220 | 3.270 | 3.220 | 3.250 | 77,895 | -0.08(-2.40%) |
| Mar 07, 2017 | 3.299 | 3.340 | 3.299 | 3.330 | 143,120 | +0.20(+6.39%) |
| Mar 06, 2017 | 3.110 | 3.130 | 3.110 | 3.130 | 5,500 | +0.13(+4.33%) |
| Mar 03, 2017 | 3.000 | 3.000 | 2.999 | 3.000 | 14,700 | +0.03(+1.01%) |
| Mar 01, 2017 | 2.970 | 2.970 | 2.970 | 0 | +0.02(+0.68%) | |
| Feb 28, 2017 | 2.950 | 2.960 | 2.950 | 2.950 | 35,800 | +0.04(+1.37%) |
| Feb 27, 2017 | 2.910 | 2.910 | 2.910 | 2.910 | 66,699 | -0.01(-0.34%) |
| Feb 23, 2017 | 2.920 | 2.920 | 2.920 | 0 | +0.06(+2.10%) | |
| Feb 22, 2017 | 2.860 | 2.890 | 2.860 | 2.860 | 4,000 | -0.06(-2.05%) |
| Feb 21, 2017 | 2.917 | 2.920 | 2.917 | 2.920 | 300 | +0.00(+0.00%) |
| Feb 17, 2017 | 2.920 | 2.920 | 2.920 | 0 | +0.08(+2.82%) | |
| Feb 16, 2017 | 2.840 | 2.840 | 2.840 | 2.840 | 447 | -0.08(-2.74%) |
| Feb 13, 2017 | 2.920 | 2.920 | 2.920 | 65 | -0.01(-0.34%) | |
| Feb 10, 2017 | 2.895 | 2.930 | 2.895 | 2.930 | 20,100 | -0.02(-0.68%) |
| Feb 09, 2017 | 2.950 | 2.955 | 2.950 | 2.950 | 9,500 | +0.10(+3.33%) |
| Feb 08, 2017 | 2.855 | 2.870 | 2.855 | 2.855 | 4,450 | +0.10(+3.81%) |
| Feb 07, 2017 | 2.740 | 2.770 | 2.740 | 2.750 | 1,720 | -0.20(-6.77%) |
| Feb 06, 2017 | 2.862 | 2.950 | 2.862 | 2.950 | 7,100 | +0.04(+1.37%) |
| Feb 03, 2017 | 2.910 | 2.910 | 2.890 | 2.910 | 9,050 | +0.12(+4.30%) |
| Feb 02, 2017 | 2.730 | 2.790 | 2.730 | 2.790 | 9,750 | +0.07(+2.57%) |
| Jan 30, 2017 | 2.720 | 2.720 | 2.720 | 0 | +0.07(+2.64%) | |
| Jan 25, 2017 | 2.650 | 2.650 | 2.650 | 0 | -0.10(-3.63%) | |
| Jan 24, 2017 | 2.750 | 2.750 | 2.750 | 2.750 | 2,109 | -0.00(-0.00%) |
| Jan 23, 2017 | 2.750 | 2.750 | 2.750 | 2.750 | 1,800 | +0.10(+3.77%) |
| Jan 20, 2017 | 2.650 | 2.650 | 2.650 | 2.650 | 600 | -0.04(-1.49%) |
| Jan 17, 2017 | 2.690 | 2.690 | 2.690 | 0 | -0.07(-2.54%) | |
| Jan 12, 2017 | 2.760 | 2.760 | 2.760 | 0 | -0.04(-1.43%) | |
| Jan 10, 2017 | 2.800 | 2.800 | 2.800 | 0 | +0.15(+5.66%) | |
| Jan 09, 2017 | 2.720 | 2.720 | 2.650 | 2.650 | 1,000 | -0.07(-2.57%) |
| Jan 06, 2017 | 2.580 | 2.720 | 2.580 | 2.720 | 8,900 | -0.05(-1.81%) |
| Jan 05, 2017 | 2.640 | 2.770 | 2.640 | 2.770 | 2,350 | +0.14(+5.32%) |
| Jan 04, 2017 | 2.460 | 2.630 | 2.460 | 2.630 | 3,800 | +0.27(+11.44%) |
| Jan 03, 2017 | 2.350 | 2.400 | 2.350 | 2.360 | 4,100 | +0.03(+1.29%) |
| Dec 30, 2016 | 2.330 | 2.330 | 2.330 | 0 | +0.33(+16.50%) | |
| Dec 27, 2016 | 2.000 | 2.000 | 2.000 | 0 | -0.11(-5.21%) | |
| Dec 22, 2016 | 2.110 | 2.110 | 2.110 | 0 | +0.13(+6.57%) | |
| Dec 20, 2016 | 1.980 | 1.980 | 1.980 | 0 | -0.06(-2.94%) | |
| Dec 19, 2016 | 2.080 | 2.080 | 2.040 | 2.040 | 1,500 | -0.06(-2.86%) |
| Dec 15, 2016 | 2.100 | 2.100 | 2.100 | 0 | -0.04(-1.87%) | |
| Dec 14, 2016 | 2.180 | 2.180 | 2.127 | 2.140 | 6,850 | +0.01(+0.47%) |
| Dec 13, 2016 | 2.110 | 2.130 | 2.110 | 2.130 | 2,750 | -0.07(-3.18%) |
| Dec 09, 2016 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
| Dec 08, 2016 | 2.130 | 2.200 | 2.130 | 2.200 | 1,504 | +0.10(+4.76%) |
| Dec 07, 2016 | 2.027 | 2.100 | 2.027 | 2.100 | 1,300 | +0.31(+17.32%) |
| Dec 06, 2016 | 1.799 | 1.799 | 1.790 | 1.790 | 2,675 | +0.16(+9.82%) |
| Dec 05, 2016 | 1.630 | 1.630 | 1.630 | 1.630 | 500 | -0.02(-1.21%) |
| Dec 02, 2016 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 | +0.08(+5.10%) |
| Dec 01, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 800 | -0.05(-3.09%) |
| Nov 30, 2016 | 1.620 | 1.620 | 1.620 | 1.620 | 1,200 | -0.10(-5.81%) |
| Nov 29, 2016 | 1.720 | 1.720 | 1.720 | 1.720 | 1,500 | +0.00(+0.00%) |
| Nov 28, 2016 | 1.560 | 1.720 | 1.560 | 1.720 | 3,300 | +0.13(+8.18%) |
| Nov 25, 2016 | 1.623 | 1.623 | 1.590 | 1.590 | 4,000 | -0.05(-3.05%) |
| Nov 14, 2016 | 1.640 | 1.640 | 1.640 | 0 | +0.07(+4.46%) | |
| Nov 11, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 3,000 | +0.00(+0.00%) |
| Nov 10, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 5,000 | -0.11(-6.55%) |
| Nov 02, 2016 | 1.680 | 1.680 | 1.680 | 0 | -0.04(-2.33%) | |
| Nov 01, 2016 | 1.720 | 1.720 | 1.720 | 1.720 | 7,000 | -0.03(-1.71%) |
| Oct 31, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 850 | +0.15(+9.37%) |
| Oct 27, 2016 | 1.600 | 1.600 | 1.600 | 0 | -0.07(-4.19%) | |
| Oct 26, 2016 | 1.670 | 1.670 | 1.670 | 1.670 | 1,400 | -0.02(-1.18%) |
| Oct 25, 2016 | 1.690 | 1.690 | 1.644 | 1.690 | 1,680 | +0.05(+3.05%) |
| Oct 21, 2016 | 1.640 | 1.640 | 1.640 | 0 | +0.04(+2.50%) | |
| Oct 20, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 | +0.17(+11.89%) |
| Oct 19, 2016 | 1.600 | 1.600 | 1.430 | 1.430 | 2,540 | +0.06(+4.38%) |
| Oct 07, 2016 | 1.370 | 1.370 | 1.370 | 0 | +0.13(+10.48%) | |
| Oct 03, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 1.240 | 1.240 | 1.240 | 0 | -0.04(-3.13%) | |
| Sep 23, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 275 | -0.08(-5.88%) |
| Sep 22, 2016 | 1.360 | 1.360 | 1.360 | 1.360 | 100 | -0.01(-0.73%) |
| Sep 09, 2016 | 1.370 | 1.370 | 1.370 | 0 | +0.01(+0.74%) | |
| Sep 07, 2016 | 1.360 | 1.360 | 1.360 | 0 | +0.11(+8.80%) | |
| Aug 25, 2016 | 1.250 | 1.250 | 1.250 | 0 | -0.05(-3.85%) | |
| Aug 22, 2016 | 1.300 | 1.300 | 1.300 | 0 | -0.12(-8.45%) | |
| Aug 19, 2016 | 1.420 | 1.420 | 1.420 | 1.420 | 1,660 | +0.02(+1.43%) |
| Aug 18, 2016 | 1.340 | 1.400 | 1.340 | 1.400 | 9,190 | +0.17(+13.82%) |
| Aug 15, 2016 | 1.230 | 1.230 | 1.230 | 0 | +0.12(+10.81%) | |
| Aug 12, 2016 | 1.108 | 1.120 | 1.074 | 1.110 | 2,500 | -0.02(-1.77%) |
| Aug 11, 2016 | 0.9300 | 1.130 | 0.9300 | 1.130 | 4,800 | +0.22(+24.18%) |
| Aug 09, 2016 | 0.9100 | 0.9100 | 0.9100 | 0 | -0.01(-1.09%) | |
| Aug 03, 2016 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.22%) | |
| Aug 01, 2016 | 0.9180 | 0.9180 | 0.9180 | 0 | -0.00(-0.22%) | |
| Jul 29, 2016 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,000 | +0.00(+0.00%) |
| Jul 28, 2016 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,000 | +0.05(+6.35%) |
| Jul 21, 2016 | 0.8651 | 0.8651 | 0.8651 | 0 | -0.19(-18.39%) | |
| Jul 15, 2016 | 1.060 | 1.060 | 1.060 | 0 | +0.01(+0.95%) | |
| Jul 13, 2016 | 1.050 | 1.050 | 1.050 | 0 | -0.02(-1.87%) | |
| Jul 07, 2016 | 1.070 | 1.070 | 1.070 | 0 | +0.02(+1.90%) | |
| Jul 01, 2016 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
| Jun 27, 2016 | 1.000 | 1.000 | 1.000 | 0 | -0.13(-11.50%) | |
| Jun 24, 2016 | 1.130 | 1.130 | 1.130 | 1.130 | 2,175 | -0.09(-7.27%) |
| Jun 23, 2016 | 1.270 | 1.270 | 1.219 | 1.219 | 126,000 | +0.08(+6.89%) |
| Jun 21, 2016 | 1.140 | 1.140 | 1.140 | 0 | -0.16(-12.31%) | |
| Jun 01, 2016 | 1.300 | 1.300 | 1.300 | 0 | -0.07(-5.11%) | |
| May 27, 2016 | 1.370 | 1.370 | 1.370 | 0 | +0.16(+13.22%) | |
| May 18, 2016 | 1.210 | 1.210 | 1.210 | 0 | +0.08(+7.08%) | |
| May 12, 2016 | 1.130 | 1.130 | 1.130 | 99 | -0.11(-8.87%) | |
| May 06, 2016 | 1.240 | 1.240 | 1.240 | 0 | -0.01(-0.80%) | |
| May 05, 2016 | 1.250 | 1.250 | 1.250 | 1.250 | 2,400 | -0.11(-8.09%) |
| May 03, 2016 | 1.360 | 1.360 | 1.360 | 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.
