Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2021 | 16.50 | 16.50 | 16.50 | 0 | +0.04(+0.24%) | |
| May 11, 2021 | 16.46 | 16.46 | 16.46 | 0 | -0.32(-1.91%) | |
| May 06, 2021 | 16.78 | 16.78 | 16.78 | 6 | -0.11(-0.65%) | |
| May 03, 2021 | 16.89 | 16.89 | 16.89 | 0 | +0.00(+0.00%) | |
| Apr 29, 2021 | 16.89 | 16.89 | 16.89 | 0 | -0.38(-2.20%) | |
| Apr 07, 2021 | 17.27 | 17.27 | 17.27 | 0 | +0.00(+0.00%) | |
| Apr 06, 2021 | 17.27 | 17.27 | 17.27 | 3 | +0.00(+0.00%) | |
| Mar 26, 2021 | 17.27 | 17.27 | 17.27 | 0 | +0.57(+3.39%) | |
| Mar 19, 2021 | 16.70 | 16.70 | 16.70 | 0 | -0.41(-2.38%) | |
| Mar 17, 2021 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) | |
| Mar 15, 2021 | 17.11 | 17.11 | 17.11 | 0 | -1.91(-10.06%) | |
| Mar 05, 2021 | 19.02 | 19.02 | 19.02 | 0 | +0.43(+2.31%) | |
| Mar 02, 2021 | 18.59 | 18.59 | 18.59 | 0 | +0.43(+2.40%) | |
| Mar 01, 2021 | 18.16 | 18.16 | 18.16 | 18.16 | 200 | -2.72(-13.03%) |
| Feb 22, 2021 | 20.88 | 20.88 | 20.88 | 0 | -1.16(-5.26%) | |
| Feb 19, 2021 | 22.04 | 22.04 | 22.04 | 5 | +0.00(+0.00%) | |
| Feb 11, 2021 | 22.04 | 22.04 | 22.04 | 0 | +1.43(+6.93%) | |
| Feb 10, 2021 | 20.61 | 20.61 | 20.61 | 4 | +0.00(+0.00%) | |
| Feb 08, 2021 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) | |
| Feb 01, 2021 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) | |
| Jan 29, 2021 | 20.61 | 20.61 | 20.61 | 20.61 | 1,100 | +3.21(+18.46%) |
| Jan 22, 2021 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) | |
| Jan 14, 2021 | 17.40 | 17.40 | 17.40 | 0 | +0.86(+5.20%) | |
| Jan 13, 2021 | 16.54 | 16.54 | 16.54 | 3 | +0.00(+0.00%) | |
| Jan 11, 2021 | 16.54 | 16.54 | 16.54 | 0 | -0.34(-2.01%) | |
| Jan 08, 2021 | 16.88 | 16.88 | 16.88 | 16.88 | 200 | +1.03(+6.53%) |
| Jan 05, 2021 | 15.85 | 15.85 | 15.85 | 0 | +0.38(+2.49%) | |
| Jan 04, 2021 | 15.46 | 15.46 | 15.46 | 15.46 | 260 | +0.97(+6.69%) |
| Dec 30, 2020 | 14.49 | 14.49 | 14.49 | 0 | +0.00(+0.00%) | |
| Dec 29, 2020 | 14.49 | 14.49 | 14.49 | 14.49 | 100 | -0.00(-0.03%) |
| Dec 28, 2020 | 14.49 | 14.49 | 14.49 | 14.49 | 100 | +0.44(+3.17%) |
| Dec 18, 2020 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) | |
| Dec 17, 2020 | 14.05 | 14.05 | 14.05 | 14.05 | 100 | -0.35(-2.43%) |
| Dec 16, 2020 | 14.40 | 14.40 | 14.40 | 14.40 | 214 | +0.48(+3.45%) |
| Dec 15, 2020 | 13.92 | 13.92 | 13.92 | 13.92 | 203 | +0.37(+2.73%) |
| Dec 14, 2020 | 13.55 | 13.55 | 13.55 | 13.55 | 300 | +0.29(+2.19%) |
| Dec 11, 2020 | 13.70 | 13.70 | 13.26 | 13.26 | 400 | +0.01(+0.08%) |
| Dec 10, 2020 | 13.25 | 13.25 | 13.25 | 13.25 | 501 | -0.32(-2.36%) |
| Dec 09, 2020 | 13.57 | 13.57 | 13.57 | 13.57 | 2,000 | +0.05(+0.37%) |
| Dec 08, 2020 | 13.52 | 13.52 | 13.52 | 3 | +0.00(+0.00%) | |
| Dec 04, 2020 | 13.52 | 13.52 | 13.52 | 0 | +0.00(+0.00%) | |
| Dec 03, 2020 | 13.52 | 13.52 | 13.52 | 25 | +0.00(+0.00%) | |
| Nov 30, 2020 | 13.52 | 13.52 | 13.52 | 0 | +0.00(+0.00%) | |
| Nov 24, 2020 | 13.52 | 13.52 | 13.52 | 0 | +0.57(+4.40%) | |
| Nov 18, 2020 | 12.95 | 12.95 | 12.95 | 0 | +0.47(+3.75%) | |
| Nov 12, 2020 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) | |
| Nov 06, 2020 | 12.48 | 12.48 | 12.48 | 0 | -0.06(-0.46%) | |
| Nov 05, 2020 | 12.54 | 12.54 | 12.54 | 12.54 | 100 | +0.69(+5.82%) |
| Oct 29, 2020 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
| Oct 28, 2020 | 11.85 | 11.85 | 11.85 | 11.85 | 500 | -0.32(-2.63%) |
| Oct 26, 2020 | 12.17 | 12.17 | 12.17 | 0 | +0.29(+2.44%) | |
| Oct 23, 2020 | 11.88 | 11.88 | 11.88 | 25 | +0.00(+0.00%) | |
| Oct 22, 2020 | 11.88 | 11.88 | 11.88 | 11.88 | 250 | +0.02(+0.13%) |
| Oct 20, 2020 | 11.87 | 11.87 | 11.87 | 0 | -0.55(-4.43%) | |
| Oct 19, 2020 | 12.41 | 12.41 | 12.41 | 20 | +0.00(+0.00%) | |
| Oct 15, 2020 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.00%) | |
| Oct 14, 2020 | 12.41 | 12.41 | 12.41 | 9 | +0.00(+0.00%) | |
| Oct 12, 2020 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.00%) | |
| Oct 09, 2020 | 12.41 | 12.41 | 12.41 | 2 | +0.00(+0.00%) | |
| Oct 07, 2020 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.00%) | |
| Oct 01, 2020 | 12.41 | 12.41 | 12.41 | 0 | +0.66(+5.66%) | |
| Sep 25, 2020 | 11.75 | 11.75 | 11.75 | 0 | -0.14(-1.18%) | |
| Sep 24, 2020 | 11.89 | 11.89 | 11.89 | 11.89 | 199 | -0.93(-7.29%) |
| Sep 16, 2020 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) | |
| Sep 15, 2020 | 12.82 | 12.82 | 12.82 | 12.82 | 120 | +0.34(+2.69%) |
| Sep 10, 2020 | 12.49 | 12.49 | 12.49 | 0 | -0.96(-7.14%) | |
| Sep 03, 2020 | 13.45 | 13.45 | 13.45 | 0 | +0.45(+3.46%) | |
| Sep 02, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 200 | +1.04(+8.65%) |
| Aug 26, 2020 | 11.96 | 11.96 | 11.96 | 0 | -0.01(-0.04%) | |
| Aug 24, 2020 | 11.97 | 11.97 | 11.97 | 0 | +0.00(+0.00%) | |
| Aug 17, 2020 | 11.97 | 11.97 | 11.97 | 0 | +0.32(+2.75%) | |
| Aug 13, 2020 | 11.65 | 11.65 | 11.65 | 0 | +0.05(+0.44%) | |
| Aug 11, 2020 | 11.60 | 11.60 | 11.60 | 0 | +0.10(+0.86%) | |
| Aug 10, 2020 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | +0.57(+5.22%) |
| Aug 05, 2020 | 10.93 | 10.93 | 10.93 | 0 | -0.22(-1.97%) | |
| Aug 04, 2020 | 11.15 | 11.15 | 11.15 | 10 | +0.00(+0.00%) | |
| Jul 24, 2020 | 11.15 | 11.15 | 11.15 | 0 | +0.00(+0.00%) | |
| Jul 22, 2020 | 11.15 | 11.15 | 11.15 | 0 | +0.59(+5.59%) | |
| Jul 08, 2020 | 10.56 | 10.56 | 10.56 | 0 | -0.46(-4.17%) | |
| Jul 07, 2020 | 11.02 | 11.02 | 11.02 | 11.02 | 100 | -0.13(-1.17%) |
| Jul 06, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 100 | +0.42(+3.91%) |
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.
