Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2017 | 3.010 | 3.010 | 3.010 | 0 | -0.09(-2.90%) | |
| Aug 30, 2017 | 3.170 | 3.170 | 3.100 | 3.100 | 200 | -0.13(-4.03%) |
| Aug 25, 2017 | 3.230 | 3.230 | 3.230 | 0 | -0.15(-4.43%) | |
| Aug 22, 2017 | 3.380 | 3.380 | 3.380 | 0 | +0.04(+1.20%) | |
| Aug 18, 2017 | 3.340 | 3.340 | 3.340 | 0 | -0.08(-2.32%) | |
| Aug 17, 2017 | 3.420 | 3.420 | 3.420 | 3.420 | 20,008 | -0.02(-0.60%) |
| Aug 09, 2017 | 3.440 | 3.440 | 3.440 | 3,000 | +0.00(+0.00%) | |
| Aug 08, 2017 | 3.448 | 3.448 | 3.440 | 3.440 | 1,004 | -0.06(-1.71%) |
| Aug 02, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.08(+2.34%) | |
| Aug 01, 2017 | 3.420 | 3.420 | 3.420 | 3.420 | 200 | -0.06(-1.72%) |
| Jul 31, 2017 | 3.494 | 3.494 | 3.480 | 3.480 | 1,000 | -0.12(-3.33%) |
| Jul 25, 2017 | 3.600 | 3.600 | 3.600 | 0 | +0.10(+2.88%) | |
| Jul 21, 2017 | 3.499 | 3.499 | 3.499 | 4 | -0.00(-0.02%) | |
| Jul 18, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.08(+2.34%) | |
| Jul 17, 2017 | 3.431 | 3.431 | 3.420 | 3.420 | 1,000 | -0.05(-1.45%) |
| Jul 13, 2017 | 3.470 | 3.470 | 3.470 | 0 | -0.03(-0.85%) | |
| Jul 12, 2017 | 3.507 | 3.507 | 3.500 | 3.500 | 1,000 | +0.05(+1.45%) |
| Jul 11, 2017 | 3.458 | 3.458 | 3.450 | 3.450 | 1,000 | -0.21(-5.74%) |
| Jul 05, 2017 | 3.660 | 3.660 | 3.660 | 0 | -0.06(-1.61%) | |
| Jul 03, 2017 | 3.720 | 3.720 | 3.720 | 3.720 | 0 | +0.00(+0.00%) |
| Jun 27, 2017 | 3.720 | 3.720 | 3.720 | 0 | -0.03(-0.69%) | |
| Jun 23, 2017 | 3.746 | 3.746 | 3.746 | 0 | +0.10(+2.63%) | |
| Jun 21, 2017 | 3.650 | 3.650 | 3.650 | 50 | -0.07(-1.88%) | |
| Jun 20, 2017 | 3.720 | 3.720 | 3.720 | 3.720 | 700 | +0.32(+9.41%) |
| Jun 15, 2017 | 3.400 | 3.400 | 3.400 | 0 | -0.02(-0.58%) | |
| Jun 13, 2017 | 3.420 | 3.420 | 3.420 | 0 | -0.19(-5.27%) | |
| Jun 09, 2017 | 3.610 | 3.610 | 3.610 | 0 | -0.04(-1.09%) | |
| Jun 08, 2017 | 3.650 | 3.650 | 3.650 | 3.650 | 650 | -0.06(-1.62%) |
| Jun 06, 2017 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) | |
| Jun 05, 2017 | 3.710 | 3.710 | 3.710 | 3.710 | 100 | +0.05(+1.37%) |
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.
