Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2018 | 15.17 | 15.17 | 15.17 | 0 | -1.56(-9.32%) | |
| Oct 25, 2018 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) | |
| Oct 22, 2018 | 16.73 | 16.73 | 16.73 | 0 | -0.43(-2.51%) | |
| Oct 19, 2018 | 16.93 | 17.16 | 16.93 | 17.16 | 1,500 | -1.42(-7.66%) |
| Oct 15, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.00(+0.00%) | |
| Oct 11, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.00(+0.00%) | |
| Oct 10, 2018 | 18.58 | 18.58 | 18.58 | 18.58 | 200 | -0.65(-3.36%) |
| Oct 09, 2018 | 19.23 | 19.23 | 19.23 | 19.23 | 200 | -0.15(-0.77%) |
| Oct 08, 2018 | 19.38 | 19.38 | 19.38 | 19.38 | 100 | -0.27(-1.37%) |
| Oct 04, 2018 | 19.65 | 19.65 | 19.65 | 0 | -0.42(-2.09%) | |
| Oct 03, 2018 | 20.02 | 20.07 | 20.02 | 20.07 | 740 | +0.26(+1.31%) |
| Oct 02, 2018 | 20.06 | 20.06 | 19.81 | 19.81 | 300 | -1.42(-6.69%) |
| Sep 24, 2018 | 21.23 | 21.23 | 21.23 | 0 | +0.00(+0.00%) | |
| Sep 12, 2018 | 21.23 | 21.23 | 21.23 | 0 | +0.00(+0.00%) | |
| Sep 11, 2018 | 21.22 | 21.23 | 21.22 | 21.23 | 2,800 | -2.45(-10.33%) |
| Sep 07, 2018 | 23.68 | 23.68 | 23.68 | 0 | +0.00(+0.00%) | |
| Aug 31, 2018 | 23.68 | 23.68 | 23.68 | 0 | -2.31(-8.91%) | |
| Aug 24, 2018 | 25.99 | 25.99 | 25.99 | 0 | +1.14(+4.59%) | |
| Aug 20, 2018 | 24.85 | 24.85 | 24.85 | 0 | +0.07(+0.28%) | |
| Aug 15, 2018 | 24.78 | 24.78 | 24.78 | 0 | +0.00(+0.00%) | |
| Aug 06, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 02, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 01, 2018 | 2,500 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 23.16 | 23.77 | 23.16 | 23.77 | 1,300 | +0.57(+2.48%) |
| Jul 30, 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 100 | +0.07(+0.28%) |
| Jul 26, 2018 | 23.13 | 23.13 | 23.13 | 0 | -1.20(-4.93%) | |
| Jun 29, 2018 | 24.33 | 24.33 | 24.33 | 0 | +0.23(+0.95%) | |
| Jun 18, 2018 | 24.10 | 24.10 | 24.10 | 0 | -2.56(-9.60%) | |
| Jun 04, 2018 | 26.66 | 26.66 | 26.66 | 0 | -2.04(-7.11%) | |
| May 16, 2018 | 28.70 | 28.70 | 28.70 | 0 | -0.29(-1.00%) | |
| May 09, 2018 | 28.99 | 28.99 | 28.99 | 0 | -1.94(-6.27%) | |
| Apr 26, 2018 | 30.93 | 30.93 | 30.93 | 0 | -0.33(-1.06%) | |
| Apr 23, 2018 | 31.26 | 31.26 | 31.26 | 0 | +1.82(+6.18%) | |
| Mar 29, 2018 | 29.44 | 29.44 | 29.44 | 0 | -3.13(-9.61%) | |
| Mar 16, 2018 | 32.57 | 32.57 | 32.57 | 0 | -0.87(-2.60%) | |
| Feb 23, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.94(+2.89%) | |
| Feb 16, 2018 | 32.50 | 32.50 | 32.50 | 0 | +1.15(+3.67%) | |
| Feb 13, 2018 | 31.35 | 31.35 | 31.35 | 300 | +0.11(+0.35%) | |
| Feb 12, 2018 | 31.19 | 31.24 | 31.03 | 31.24 | 2,500 | -4.05(-11.48%) |
| Feb 02, 2018 | 35.29 | 35.29 | 35.29 | 0 | -0.57(-1.59%) | |
| Feb 01, 2018 | 35.86 | 35.86 | 35.86 | 35.86 | 200 | -1.49(-4.00%) |
| Jan 31, 2018 | 37.35 | 37.35 | 37.35 | 37.35 | 100 | +0.34(+0.93%) |
| Jan 26, 2018 | 37.01 | 37.01 | 37.01 | 0 | +0.24(+0.65%) | |
| Jan 25, 2018 | 36.77 | 36.77 | 36.77 | 36.77 | 2,000 | +0.00(+0.00%) |
| Jan 24, 2018 | 37.04 | 37.04 | 36.77 | 36.77 | 800 | +0.23(+0.62%) |
| Jan 19, 2018 | 36.55 | 36.55 | 36.55 | 0 | +0.25(+0.69%) | |
| Jan 12, 2018 | 36.29 | 36.29 | 36.29 | 0 | -1.53(-4.05%) | |
| Jan 11, 2018 | 37.83 | 37.83 | 37.83 | 37.83 | 167 | +1.32(+3.60%) |
| Jan 10, 2018 | 36.27 | 36.51 | 36.27 | 36.51 | 600 | +1.29(+3.66%) |
| Jan 09, 2018 | 35.22 | 35.22 | 35.22 | 35.22 | 200 | +0.67(+1.95%) |
| Jan 03, 2018 | 34.55 | 34.55 | 34.55 | 39 | -0.01(-0.03%) | |
| Dec 18, 2017 | 34.56 | 34.56 | 34.56 | 6 | -0.34(-0.97%) | |
| Dec 15, 2017 | 34.90 | 34.90 | 34.90 | 34.90 | 1,000 | +1.62(+4.88%) |
| Dec 11, 2017 | 33.27 | 33.27 | 33.27 | 0 | -0.30(-0.91%) | |
| Dec 07, 2017 | 33.58 | 33.58 | 33.58 | 0 | -1.71(-4.85%) | |
| Dec 04, 2017 | 35.29 | 35.29 | 35.29 | 0 | +1.64(+4.87%) | |
| Nov 30, 2017 | 33.65 | 33.65 | 33.65 | 10 | +2.70(+8.74%) | |
| Nov 21, 2017 | 30.95 | 30.95 | 30.95 | 0 | -0.15(-0.49%) | |
| Nov 17, 2017 | 31.10 | 31.10 | 31.10 | 0 | +0.28(+0.91%) | |
| Nov 16, 2017 | 30.67 | 30.82 | 30.67 | 30.82 | 14,903 | +0.98(+3.28%) |
| Nov 15, 2017 | 30.02 | 30.02 | 29.84 | 29.84 | 200 | -0.97(-3.15%) |
| Nov 14, 2017 | 30.83 | 30.98 | 30.81 | 30.81 | 910 | +1.01(+3.39%) |
| Nov 13, 2017 | 29.80 | 29.80 | 29.80 | 29.80 | 9,156 | -2.10(-6.58%) |
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.
