Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2016 | 2.330 | 2.330 | 2.330 | 0 | +0.33(+16.50%) | |
| Dec 27, 2016 | 2.000 | 2.000 | 2.000 | 0 | -0.11(-5.21%) | |
| Dec 22, 2016 | 2.110 | 2.110 | 2.110 | 0 | +0.13(+6.57%) | |
| Dec 20, 2016 | 1.980 | 1.980 | 1.980 | 0 | -0.06(-2.94%) | |
| Dec 19, 2016 | 2.080 | 2.080 | 2.040 | 2.040 | 1,500 | -0.06(-2.86%) |
| Dec 15, 2016 | 2.100 | 2.100 | 2.100 | 0 | -0.04(-1.87%) | |
| Dec 14, 2016 | 2.180 | 2.180 | 2.127 | 2.140 | 6,850 | +0.01(+0.47%) |
| Dec 13, 2016 | 2.110 | 2.130 | 2.110 | 2.130 | 2,750 | -0.07(-3.18%) |
| Dec 09, 2016 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
| Dec 08, 2016 | 2.130 | 2.200 | 2.130 | 2.200 | 1,504 | +0.10(+4.76%) |
| Dec 07, 2016 | 2.027 | 2.100 | 2.027 | 2.100 | 1,300 | +0.31(+17.32%) |
| Dec 06, 2016 | 1.799 | 1.799 | 1.790 | 1.790 | 2,675 | +0.16(+9.82%) |
| Dec 05, 2016 | 1.630 | 1.630 | 1.630 | 1.630 | 500 | -0.02(-1.21%) |
| Dec 02, 2016 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 | +0.08(+5.10%) |
| Dec 01, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 800 | -0.05(-3.09%) |
| Nov 30, 2016 | 1.620 | 1.620 | 1.620 | 1.620 | 1,200 | -0.10(-5.81%) |
| Nov 29, 2016 | 1.720 | 1.720 | 1.720 | 1.720 | 1,500 | +0.00(+0.00%) |
| Nov 28, 2016 | 1.560 | 1.720 | 1.560 | 1.720 | 3,300 | +0.13(+8.18%) |
| Nov 25, 2016 | 1.623 | 1.623 | 1.590 | 1.590 | 4,000 | -0.05(-3.05%) |
| Nov 14, 2016 | 1.640 | 1.640 | 1.640 | 0 | +0.07(+4.46%) | |
| Nov 11, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 3,000 | +0.00(+0.00%) |
| Nov 10, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 5,000 | -0.11(-6.55%) |
| Nov 02, 2016 | 1.680 | 1.680 | 1.680 | 0 | -0.04(-2.33%) | |
| Nov 01, 2016 | 1.720 | 1.720 | 1.720 | 1.720 | 7,000 | -0.03(-1.71%) |
| Oct 31, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 850 | +0.15(+9.37%) |
| Oct 27, 2016 | 1.600 | 1.600 | 1.600 | 0 | -0.07(-4.19%) | |
| Oct 26, 2016 | 1.670 | 1.670 | 1.670 | 1.670 | 1,400 | -0.02(-1.18%) |
| Oct 25, 2016 | 1.690 | 1.690 | 1.644 | 1.690 | 1,680 | +0.05(+3.05%) |
| Oct 21, 2016 | 1.640 | 1.640 | 1.640 | 0 | +0.04(+2.50%) | |
| Oct 20, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 | +0.17(+11.89%) |
| Oct 19, 2016 | 1.600 | 1.600 | 1.430 | 1.430 | 2,540 | +0.06(+4.38%) |
| Oct 07, 2016 | 1.370 | 1.370 | 1.370 | 0 | +0.13(+10.48%) |
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.
