Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2019 | 15.38 | 15.38 | 15.38 | 0 | +0.40(+2.67%) | |
| Nov 14, 2019 | 14.98 | 14.98 | 14.98 | 0 | +0.00(+0.00%) | |
| Nov 13, 2019 | 14.98 | 14.98 | 14.98 | 14.98 | 100 | -0.10(-0.66%) |
| Nov 11, 2019 | 15.08 | 15.08 | 15.08 | 0 | +0.57(+3.93%) | |
| Nov 06, 2019 | 14.51 | 14.51 | 14.51 | 0 | +1.91(+15.16%) | |
| Nov 05, 2019 | 12.60 | 12.60 | 12.60 | 12.60 | 1,002 | +1.08(+9.37%) |
| Oct 25, 2019 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) | |
| Oct 23, 2019 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) | |
| Oct 21, 2019 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) | |
| Oct 17, 2019 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) | |
| Oct 08, 2019 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) | |
| Oct 02, 2019 | 11.52 | 11.52 | 11.52 | 0 | -0.11(-0.94%) | |
| Sep 17, 2019 | 11.63 | 11.63 | 11.63 | 0 | -0.83(-6.66%) | |
| Sep 12, 2019 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) | |
| Sep 03, 2019 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) | |
| Aug 30, 2019 | 12.46 | 12.46 | 12.46 | 2 | +0.00(+0.00%) | |
| Aug 01, 2019 | 12.46 | 12.46 | 12.46 | 0 | -0.12(-0.95%) | |
| Jul 29, 2019 | 12.58 | 12.58 | 12.58 | 0 | -0.49(-3.75%) | |
| Jul 26, 2019 | 13.07 | 13.07 | 13.07 | 68 | +0.00(+0.00%) | |
| Jul 22, 2019 | 13.07 | 13.07 | 13.07 | 0 | +0.00(+0.00%) | |
| Jul 17, 2019 | 13.07 | 13.07 | 13.07 | 0 | +0.49(+3.90%) | |
| Jul 15, 2019 | 12.58 | 12.58 | 12.58 | 0 | -0.30(-2.37%) | |
| Jul 12, 2019 | 12.88 | 12.88 | 12.88 | 25 | +0.00(+0.00%) | |
| Jul 10, 2019 | 12.88 | 12.88 | 12.88 | 0 | +1.54(+13.52%) | |
| Jul 02, 2019 | 11.35 | 11.35 | 11.35 | 0 | +0.67(+6.27%) | |
| Jun 24, 2019 | 10.68 | 10.68 | 10.68 | 0 | +1.29(+13.74%) | |
| Jun 06, 2019 | 9.390 | 9.390 | 9.390 | 0 | +0.00(+0.00%) | |
| May 17, 2019 | 9.390 | 9.390 | 9.390 | 0 | +0.00(+0.00%) | |
| May 14, 2019 | 9.390 | 9.390 | 9.390 | 0 | +0.00(+0.00%) | |
| May 13, 2019 | 9.390 | 9.390 | 9.390 | 9.390 | 600 | -1.07(-10.21%) |
| May 09, 2019 | 10.46 | 10.46 | 10.46 | 0 | -0.08(-0.78%) | |
| May 08, 2019 | 10.36 | 10.54 | 10.36 | 10.54 | 6,200 | -0.75(-6.64%) |
| Apr 26, 2019 | 11.29 | 11.29 | 11.29 | 0 | -0.18(-1.57%) | |
| Apr 23, 2019 | 11.47 | 11.47 | 11.47 | 0 | +0.24(+2.14%) | |
| Apr 12, 2019 | 11.23 | 11.23 | 11.23 | 0 | -0.16(-1.40%) | |
| Apr 11, 2019 | 11.39 | 11.39 | 11.39 | 11.39 | 820 | +0.04(+0.35%) |
| Apr 02, 2019 | 11.35 | 11.35 | 11.35 | 0 | +0.77(+7.28%) | |
| Apr 01, 2019 | 10.58 | 10.58 | 10.58 | 9 | +0.00(+0.00%) | |
| Mar 27, 2019 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) | |
| Mar 15, 2019 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) | |
| Mar 13, 2019 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) | |
| Feb 21, 2019 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) | |
| Feb 15, 2019 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) | |
| Feb 11, 2019 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) | |
| Jan 30, 2019 | 10.58 | 10.58 | 10.58 | 0 | -0.32(-2.94%) | |
| Jan 29, 2019 | 10.90 | 10.90 | 10.90 | 67 | +0.00(+0.00%) | |
| Jan 18, 2019 | 10.90 | 10.90 | 10.90 | 0 | +0.33(+3.12%) | |
| Jan 10, 2019 | 10.57 | 10.57 | 10.57 | 0 | +0.82(+8.41%) | |
| Jan 04, 2019 | 9.750 | 9.750 | 9.750 | 0 | -0.09(-0.93%) | |
| Dec 31, 2018 | 9.841 | 9.841 | 9.841 | 0 | -5.33(-35.13%) | |
| Dec 28, 2018 | 15.17 | 15.17 | 15.17 | 4 | +0.00(+0.00%) | |
| Dec 26, 2018 | 15.17 | 15.17 | 15.17 | 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.
