Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 08, 2017 | 31.90 | 31.90 | 31.90 | 1 | +0.04(+0.13%) | |
| Oct 30, 2017 | 31.86 | 31.86 | 31.86 | 0 | +0.03(+0.09%) | |
| Oct 27, 2017 | 31.73 | 31.83 | 31.73 | 31.83 | 3,316 | +0.27(+0.86%) |
| Oct 19, 2017 | 31.56 | 31.56 | 31.56 | 0 | -0.99(-3.04%) | |
| Oct 11, 2017 | 32.55 | 32.55 | 32.55 | 0 | -0.58(-1.75%) | |
| Oct 06, 2017 | 33.13 | 33.13 | 33.13 | 0 | +0.34(+1.04%) | |
| Oct 04, 2017 | 32.79 | 32.79 | 32.79 | 94 | +2.79(+9.31%) | |
| Sep 29, 2017 | 30.00 | 30.00 | 30.00 | 2 | +26.95(+883.48%) | |
| Sep 18, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.09(+3.04%) | |
| Sep 11, 2017 | 2.960 | 2.960 | 2.960 | 0 | +0.21(+7.64%) | |
| Sep 05, 2017 | 2.750 | 2.750 | 2.750 | 0 | -0.26(-8.64%) | |
| 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%) |
| Jun 01, 2017 | 3.660 | 3.660 | 3.660 | 0 | -0.04(-1.08%) | |
| May 31, 2017 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 | -0.06(-1.60%) |
| May 30, 2017 | 3.760 | 3.780 | 3.730 | 3.760 | 16,055 | -0.07(-1.83%) |
| May 26, 2017 | 3.800 | 3.870 | 3.800 | 3.830 | 29,105 | +0.16(+4.36%) |
| May 24, 2017 | 3.670 | 3.670 | 3.670 | 0 | -0.06(-1.56%) | |
| May 23, 2017 | 3.728 | 3.728 | 3.728 | 3.728 | 4,000 | +0.01(+0.22%) |
| May 19, 2017 | 3.720 | 3.720 | 3.720 | 0 | +0.18(+5.08%) | |
| May 17, 2017 | 3.540 | 3.540 | 3.540 | 0 | -0.04(-1.12%) | |
| May 16, 2017 | 3.587 | 3.587 | 3.580 | 3.580 | 500 | +0.03(+0.85%) |
| May 11, 2017 | 3.550 | 3.550 | 3.550 | 0 | +0.08(+2.31%) | |
| May 10, 2017 | 3.500 | 3.510 | 3.470 | 3.470 | 47,000 | -0.16(-4.41%) |
| May 09, 2017 | 3.650 | 3.650 | 3.630 | 3.630 | 20,050 | -0.06(-1.63%) |
| May 08, 2017 | 3.695 | 3.720 | 3.680 | 3.690 | 13,000 | -0.03(-0.81%) |
| May 05, 2017 | 3.680 | 3.720 | 3.680 | 3.720 | 11,900 | +0.04(+1.09%) |
| May 03, 2017 | 3.680 | 3.680 | 3.680 | 0 | +0.01(+0.14%) | |
| May 02, 2017 | 3.697 | 3.710 | 3.670 | 3.675 | 37,000 | -0.03(-0.68%) |
| May 01, 2017 | 3.700 | 3.702 | 3.700 | 3.700 | 600 | +0.06(+1.65%) |
| Apr 28, 2017 | 3.570 | 3.640 | 3.570 | 3.640 | 41,456 | -0.17(-4.46%) |
| Apr 27, 2017 | 3.780 | 3.810 | 3.780 | 3.810 | 17,863 | +0.01(+0.26%) |
| Apr 26, 2017 | 3.820 | 3.830 | 3.800 | 3.800 | 86,100 | +0.04(+1.20%) |
| Apr 25, 2017 | 3.740 | 3.760 | 3.740 | 3.755 | 101,900 | +0.08(+2.32%) |
| Apr 24, 2017 | 3.690 | 3.690 | 3.670 | 3.670 | 16,006 | -0.08(-2.13%) |
| Apr 21, 2017 | 3.700 | 3.750 | 3.700 | 3.750 | 33,600 | +0.07(+1.90%) |
| Apr 20, 2017 | 3.680 | 3.680 | 3.680 | 3.680 | 20,000 | -0.17(-4.42%) |
| Apr 19, 2017 | 3.850 | 3.870 | 3.850 | 3.850 | 107,950 | +0.26(+7.24%) |
| Apr 18, 2017 | 3.570 | 3.590 | 3.550 | 3.590 | 39,180 | +0.18(+5.28%) |
| Apr 17, 2017 | 3.400 | 3.410 | 3.400 | 3.410 | 74,500 | -0.01(-0.29%) |
| Apr 13, 2017 | 3.420 | 3.420 | 3.420 | 3.420 | 258 | -0.02(-0.58%) |
| Apr 12, 2017 | 3.440 | 3.440 | 3.435 | 3.440 | 167,252 | +0.21(+6.50%) |
| Apr 11, 2017 | 3.270 | 3.270 | 3.200 | 3.230 | 18,300 | -0.24(-6.92%) |
| Apr 10, 2017 | 3.600 | 3.600 | 3.470 | 3.470 | 93,201 | -0.60(-14.74%) |
| Apr 07, 2017 | 4.140 | 4.140 | 4.000 | 4.070 | 323,629 | -0.30(-6.86%) |
| Apr 06, 2017 | 4.340 | 4.370 | 4.330 | 4.370 | 149,959 | -0.12(-2.67%) |
| Apr 05, 2017 | 4.480 | 4.500 | 4.470 | 4.490 | 93,650 | -0.02(-0.44%) |
| Apr 04, 2017 | 4.499 | 4.510 | 4.499 | 4.510 | 59,652 | +0.02(+0.45%) |
| Apr 03, 2017 | 4.439 | 4.490 | 4.400 | 4.490 | 14,511 | +0.27(+6.40%) |
| Mar 31, 2017 | 4.180 | 4.220 | 4.180 | 4.220 | 149,870 | +0.20(+4.98%) |
| Mar 30, 2017 | 4.031 | 4.040 | 4.020 | 4.020 | 118,733 | +0.02(+0.50%) |
| Mar 29, 2017 | 3.990 | 4.000 | 3.990 | 4.000 | 87,000 | +0.07(+1.78%) |
| Mar 28, 2017 | 3.880 | 3.930 | 3.880 | 3.930 | 43,050 | +0.13(+3.42%) |
| Mar 27, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 58,129 | +0.03(+0.80%) |
| Mar 24, 2017 | 3.760 | 3.770 | 3.760 | 3.770 | 36,325 | +0.07(+1.89%) |
| Mar 23, 2017 | 3.710 | 3.710 | 3.700 | 3.700 | 56,374 | -0.04(-1.07%) |
| Mar 22, 2017 | 3.737 | 3.742 | 3.730 | 3.740 | 59,900 | -0.01(-0.27%) |
| Mar 21, 2017 | 3.765 | 3.780 | 3.750 | 3.750 | 72,000 | -0.09(-2.34%) |
| Mar 20, 2017 | 3.795 | 3.840 | 3.795 | 3.840 | 59,700 | +0.01(+0.26%) |
| Mar 17, 2017 | 3.830 | 3.830 | 3.810 | 3.830 | 68,500 | -0.02(-0.52%) |
| Mar 16, 2017 | 3.840 | 3.860 | 3.830 | 3.850 | 152,849 | +0.26(+7.24%) |
| Mar 15, 2017 | 3.500 | 3.590 | 3.500 | 3.590 | 160,617 | -0.24(-6.27%) |
| Mar 14, 2017 | 3.660 | 3.830 | 3.660 | 3.830 | 236,187 | +0.38(+11.01%) |
| Mar 13, 2017 | 3.350 | 3.460 | 3.350 | 3.450 | 169,700 | +0.14(+4.23%) |
| Mar 10, 2017 | 3.310 | 3.310 | 3.300 | 3.310 | 44,716 | +0.05(+1.53%) |
| Mar 09, 2017 | 3.250 | 3.260 | 3.250 | 3.260 | 76,850 | +0.01(+0.31%) |
| Mar 08, 2017 | 3.220 | 3.270 | 3.220 | 3.250 | 77,895 | -0.08(-2.40%) |
| Mar 07, 2017 | 3.299 | 3.340 | 3.299 | 3.330 | 143,120 | +0.20(+6.39%) |
| Mar 06, 2017 | 3.110 | 3.130 | 3.110 | 3.130 | 5,500 | +0.13(+4.33%) |
| Mar 03, 2017 | 3.000 | 3.000 | 2.999 | 3.000 | 14,700 | +0.03(+1.01%) |
| Mar 01, 2017 | 2.970 | 2.970 | 2.970 | 0 | +0.02(+0.68%) | |
| Feb 28, 2017 | 2.950 | 2.960 | 2.950 | 2.950 | 35,800 | +0.04(+1.37%) |
| Feb 27, 2017 | 2.910 | 2.910 | 2.910 | 2.910 | 66,699 | -0.01(-0.34%) |
| Feb 23, 2017 | 2.920 | 2.920 | 2.920 | 0 | +0.06(+2.10%) | |
| Feb 22, 2017 | 2.860 | 2.890 | 2.860 | 2.860 | 4,000 | -0.06(-2.05%) |
| Feb 21, 2017 | 2.917 | 2.920 | 2.917 | 2.920 | 300 | +0.00(+0.00%) |
| Feb 17, 2017 | 2.920 | 2.920 | 2.920 | 0 | +0.08(+2.82%) | |
| Feb 16, 2017 | 2.840 | 2.840 | 2.840 | 2.840 | 447 | -0.08(-2.74%) |
| Feb 13, 2017 | 2.920 | 2.920 | 2.920 | 65 | -0.01(-0.34%) | |
| Feb 10, 2017 | 2.895 | 2.930 | 2.895 | 2.930 | 20,100 | -0.02(-0.68%) |
| Feb 09, 2017 | 2.950 | 2.955 | 2.950 | 2.950 | 9,500 | +0.10(+3.33%) |
| Feb 08, 2017 | 2.855 | 2.870 | 2.855 | 2.855 | 4,450 | +0.10(+3.81%) |
| Feb 07, 2017 | 2.740 | 2.770 | 2.740 | 2.750 | 1,720 | -0.20(-6.77%) |
| Feb 06, 2017 | 2.862 | 2.950 | 2.862 | 2.950 | 7,100 | +0.04(+1.37%) |
| Feb 03, 2017 | 2.910 | 2.910 | 2.890 | 2.910 | 9,050 | +0.12(+4.30%) |
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.
