Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 10, 2014 | 3.350 | 3.350 | 3.350 | 0 | +0.24(+7.72%) | |
| Dec 31, 2013 | 3.110 | 3.110 | 3.110 | 6 | +0.00(+0.00%) | |
| Dec 23, 2013 | 3.110 | 3.110 | 3.110 | 65 | +0.00(+0.00%) | |
| Dec 20, 2013 | 3.110 | 3.110 | 3.110 | 3.110 | 500 | -0.18(-5.47%) |
| Dec 13, 2013 | 3.290 | 3.290 | 3.290 | 0 | -0.02(-0.60%) | |
| Dec 09, 2013 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | +0.11(+3.44%) |
| Nov 26, 2013 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | -0.01(-0.31%) |
| Nov 22, 2013 | 3.210 | 3.210 | 3.210 | 0 | +0.32(+11.07%) | |
| Nov 20, 2013 | 2.890 | 2.890 | 2.890 | 0 | +0.06(+2.12%) | |
| Nov 14, 2013 | 2.830 | 2.830 | 2.830 | 0 | -0.13(-4.39%) | |
| Oct 28, 2013 | 2.960 | 2.960 | 2.960 | 0 | +0.03(+1.02%) | |
| Oct 08, 2013 | 2.930 | 2.930 | 2.930 | 0 | -0.59(-16.76%) | |
| Oct 03, 2013 | 3.520 | 3.520 | 3.520 | 0 | -0.12(-3.30%) | |
| Sep 27, 2013 | 3.640 | 3.640 | 3.640 | 0 | +0.04(+1.11%) | |
| Sep 25, 2013 | 3.600 | 3.600 | 3.600 | 0 | -0.06(-1.64%) | |
| Sep 23, 2013 | 3.660 | 3.660 | 3.660 | 0 | -0.22(-5.67%) | |
| Sep 04, 2013 | 3.880 | 3.880 | 3.880 | 0 | +0.08(+2.11%) | |
| Aug 29, 2013 | 3.800 | 3.800 | 3.800 | 0 | -0.22(-5.47%) | |
| Aug 21, 2013 | 4.020 | 4.020 | 4.020 | 0 | -0.15(-3.60%) | |
| Aug 19, 2013 | 4.170 | 4.170 | 4.170 | 0 | +0.01(+0.24%) | |
| Aug 07, 2013 | 4.160 | 4.160 | 4.160 | 0 | -0.11(-2.58%) | |
| Aug 01, 2013 | 4.270 | 4.270 | 4.270 | 0 | +0.12(+2.89%) | |
| Jul 31, 2013 | 4.150 | 4.150 | 4.150 | 4.150 | 100 | -0.34(-7.57%) |
| Jul 24, 2013 | 4.490 | 4.490 | 4.490 | 0 | -0.03(-0.66%) | |
| Jul 23, 2013 | 4.520 | 4.520 | 4.520 | 4.520 | 800 | -0.14(-3.00%) |
| Jul 18, 2013 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | +0.18(+4.02%) |
| Jul 17, 2013 | 4.330 | 4.480 | 4.330 | 4.480 | 200 | +0.21(+4.92%) |
| Jul 05, 2013 | 4.270 | 4.270 | 4.270 | 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.
