Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2016 | 1.000 | 1.000 | 1.000 | 0 | -0.13(-11.50%) | |
| Jun 24, 2016 | 1.130 | 1.130 | 1.130 | 1.130 | 2,175 | -0.09(-7.27%) |
| Jun 23, 2016 | 1.270 | 1.270 | 1.219 | 1.219 | 126,000 | +0.08(+6.89%) |
| Jun 21, 2016 | 1.140 | 1.140 | 1.140 | 0 | -0.16(-12.31%) | |
| Jun 01, 2016 | 1.300 | 1.300 | 1.300 | 0 | -0.07(-5.11%) | |
| May 27, 2016 | 1.370 | 1.370 | 1.370 | 0 | +0.16(+13.22%) | |
| May 18, 2016 | 1.210 | 1.210 | 1.210 | 0 | +0.08(+7.08%) | |
| May 12, 2016 | 1.130 | 1.130 | 1.130 | 99 | -0.11(-8.87%) | |
| May 06, 2016 | 1.240 | 1.240 | 1.240 | 0 | -0.01(-0.80%) | |
| May 05, 2016 | 1.250 | 1.250 | 1.250 | 1.250 | 2,400 | -0.11(-8.09%) |
| May 03, 2016 | 1.360 | 1.360 | 1.360 | 0 | +0.00(+0.00%) | |
| May 02, 2016 | 1.360 | 1.360 | 1.360 | 1.360 | 200 | -0.05(-3.51%) |
| Apr 27, 2016 | 1.409 | 1.409 | 1.409 | 0 | +0.11(+8.42%) | |
| Apr 22, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Apr 19, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.09(+7.44%) | |
| Apr 15, 2016 | 1.210 | 1.210 | 1.210 | 0 | +0.01(+0.83%) | |
| Apr 13, 2016 | 1.200 | 1.200 | 1.200 | 0 | +0.01(+0.84%) | |
| Apr 06, 2016 | 1.190 | 1.190 | 1.190 | 0 | +0.00(+0.34%) | |
| Apr 04, 2016 | 1.186 | 1.186 | 1.186 | 0 | +0.09(+7.82%) | |
| Apr 01, 2016 | 1.100 | 1.100 | 1.100 | 1.100 | 2,110 | -0.09(-7.56%) |
| Mar 31, 2016 | 1.217 | 1.217 | 1.180 | 1.190 | 5,717 | -0.21(-14.94%) |
| Mar 30, 2016 | 1.350 | 1.500 | 1.347 | 1.399 | 4,912 | +0.31(+28.35%) |
| Mar 22, 2016 | 1.090 | 1.090 | 1.090 | 0 | -0.06(-5.22%) | |
| Mar 21, 2016 | 1.170 | 1.170 | 1.150 | 1.150 | 18,300 | -0.05(-4.17%) |
| Mar 15, 2016 | 1.200 | 1.200 | 1.200 | 0 | -0.20(-14.29%) | |
| Mar 08, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.05(-3.45%) | |
| Mar 07, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 200 | +0.00(+0.00%) |
| Mar 04, 2016 | 1.370 | 1.490 | 1.370 | 1.450 | 720 | +0.25(+20.83%) |
| Feb 26, 2016 | 1.200 | 1.200 | 1.200 | 0 | -0.02(-1.64%) | |
| Feb 25, 2016 | 1.350 | 1.350 | 1.190 | 1.220 | 1,800 | -0.45(-26.95%) |
| Feb 23, 2016 | 1.670 | 1.670 | 1.670 | 0 | +0.36(+27.48%) | |
| Feb 16, 2016 | 1.310 | 1.310 | 1.310 | 0 | -0.11(-7.75%) | |
| Feb 10, 2016 | 1.420 | 1.420 | 1.420 | 0 | +0.34(+31.48%) | |
| Feb 01, 2016 | 1.080 | 1.080 | 1.080 | 0 | -0.21(-16.28%) | |
| Jan 29, 2016 | 1.210 | 1.290 | 1.210 | 1.290 | 300 | +0.11(+9.32%) |
| Jan 22, 2016 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
| Jan 21, 2016 | 1.180 | 1.180 | 1.180 | 0 | +0.17(+16.83%) | |
| Jan 15, 2016 | 1.010 | 1.010 | 1.010 | 0 | +0.01(+1.00%) | |
| Jan 06, 2016 | 1.000 | 1.000 | 1.000 | 0 | +0.03(+3.09%) | |
| Dec 29, 2015 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.03(+3.19%) | |
| Dec 16, 2015 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.16(-14.55%) | |
| Dec 07, 2015 | 1.100 | 1.100 | 1.100 | 0 | +0.01(+0.92%) | |
| Dec 01, 2015 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) | |
| Nov 30, 2015 | 1.090 | 1.090 | 1.090 | 1.090 | 200 | -0.11(-9.17%) |
| Nov 25, 2015 | 1.200 | 1.200 | 1.200 | 0 | +0.02(+1.69%) | |
| Nov 24, 2015 | 1.190 | 1.190 | 1.180 | 1.180 | 3,000 | +0.15(+14.56%) |
| Nov 03, 2015 | 1.030 | 1.030 | 1.030 | 0 | -0.05(-4.63%) | |
| Oct 30, 2015 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) | |
| Oct 22, 2015 | 1.080 | 1.080 | 1.080 | 0 | -0.05(-4.42%) | |
| Oct 15, 2015 | 1.130 | 1.130 | 1.130 | 0 | -0.08(-6.61%) | |
| Oct 13, 2015 | 1.210 | 1.210 | 1.210 | 0 | +0.02(+1.68%) | |
| Oct 09, 2015 | 1.190 | 1.190 | 1.190 | 0 | -0.21(-15.00%) | |
| Sep 23, 2015 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Sep 11, 2015 | 1.400 | 1.400 | 1.400 | 0 | -0.14(-9.30%) | |
| Aug 31, 2015 | 1.544 | 1.544 | 1.544 | 70,000 | +0.09(+6.45%) | |
| Aug 28, 2015 | 1.450 | 1.450 | 1.450 | 1.450 | 1,500 | +0.08(+5.99%) |
| Aug 11, 2015 | 1.368 | 1.368 | 1.368 | 0 | +0.13(+10.32%) | |
| Jul 30, 2015 | 1.240 | 1.240 | 1.240 | 0 | -0.16(-11.43%) | |
| Jul 28, 2015 | 1.400 | 1.400 | 1.400 | 0 | +0.10(+7.69%) | |
| Jul 27, 2015 | 1.300 | 1.300 | 1.300 | 1.300 | 400 | +0.14(+12.07%) |
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.
