Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) |
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.
