Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 15, 2008 | 6.600 | 6.600 | 6.600 | 6.600 | 1,100 | -0.30(-4.35%) |
| Nov 26, 2008 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) | |
| Nov 25, 2008 | 6.900 | 6.900 | 6.900 | 6.900 | 150 | -0.15(-2.13%) |
| Nov 17, 2008 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) | |
| Nov 14, 2008 | 7.050 | 7.050 | 7.050 | 7.050 | 1,000 | +0.05(+0.71%) |
| Nov 13, 2008 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 | -0.75(-9.68%) |
| Nov 05, 2008 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
| Nov 04, 2008 | 7.750 | 7.750 | 7.750 | 7.750 | 100 | +0.50(+6.90%) |
| Oct 30, 2008 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) | |
| Oct 29, 2008 | 7.250 | 7.250 | 7.250 | 7.250 | 460 | +0.45(+6.62%) |
| Oct 27, 2008 | 6.800 | 6.800 | 6.800 | 0 | +0.00(+0.00%) | |
| Oct 24, 2008 | 6.800 | 6.800 | 6.800 | 6.800 | 1,000 | +0.00(+0.00%) |
| Oct 23, 2008 | 6.800 | 7.250 | 6.800 | 6.800 | 400 | -1.50(-18.07%) |
| Oct 22, 2008 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) | |
| Oct 21, 2008 | 8.300 | 8.300 | 8.300 | 8.300 | 200 | +0.20(+2.47%) |
| Oct 20, 2008 | 8.100 | 8.100 | 8.100 | 8.100 | 460 | -0.65(-7.43%) |
| Oct 16, 2008 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
| Oct 15, 2008 | 8.750 | 8.750 | 8.750 | 8.750 | 200 | +1.75(+25.00%) |
| Oct 13, 2008 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
| Oct 10, 2008 | 7.000 | 7.000 | 7.000 | 7.000 | 460 | -1.00(-12.50%) |
| Oct 09, 2008 | 8.000 | 8.000 | 8.000 | 8.000 | 2,000 | -3.10(-27.93%) |
| Sep 22, 2008 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
| Sep 19, 2008 | 11.10 | 11.10 | 11.10 | 0 | -6.20(-35.84%) | |
| Aug 13, 2008 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
| Aug 12, 2008 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
| Aug 11, 2008 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
| Aug 08, 2008 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
| Aug 07, 2008 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
| Aug 06, 2008 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
| Aug 05, 2008 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
| Aug 04, 2008 | 17.30 | 17.30 | 17.30 | 17.30 | 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.
