Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2013 | 3.830 | 3.830 | 3.830 | 0 | -0.27(-6.59%) | |
| Jun 25, 2013 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | -0.13(-3.07%) |
| Jun 21, 2013 | 4.230 | 4.230 | 4.230 | 4.230 | 0 | -0.37(-8.04%) |
| Jun 18, 2013 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.27(+6.24%) |
| Jun 14, 2013 | 4.330 | 4.330 | 4.330 | 0 | -0.22(-4.84%) | |
| Jun 07, 2013 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.35(+8.33%) |
| Jun 03, 2013 | 4.200 | 4.200 | 4.200 | 0 | -0.65(-13.40%) | |
| May 30, 2013 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | -0.40(-7.62%) |
| May 28, 2013 | 5.250 | 5.250 | 5.250 | 0 | +0.29(+5.85%) | |
| May 23, 2013 | 4.960 | 4.960 | 4.960 | 0 | -0.43(-7.98%) | |
| May 20, 2013 | 5.390 | 5.390 | 5.390 | 0 | +0.77(+16.67%) | |
| May 17, 2013 | 4.610 | 4.620 | 4.610 | 4.620 | 1,030 | +0.23(+5.24%) |
| May 15, 2013 | 4.390 | 4.390 | 4.390 | 0 | +0.75(+20.60%) | |
| May 08, 2013 | 3.640 | 3.640 | 3.640 | 3.640 | 216,000 | +0.27(+8.01%) |
| Apr 30, 2013 | 3.370 | 3.370 | 3.370 | 0 | -0.16(-4.53%) | |
| Apr 17, 2013 | 3.530 | 3.530 | 3.530 | 0 | -0.10(-2.75%) | |
| Apr 15, 2013 | 3.630 | 3.630 | 3.630 | 0 | +0.24(+7.08%) | |
| Apr 12, 2013 | 3.440 | 3.460 | 3.390 | 3.390 | 5,850 | +0.26(+8.31%) |
| Apr 10, 2013 | 3.130 | 3.130 | 3.130 | 0 | +0.47(+17.67%) | |
| Apr 03, 2013 | 2.660 | 2.660 | 2.660 | 0 | -0.19(-6.67%) | |
| Apr 01, 2013 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.01(+0.35%) |
| Mar 28, 2013 | 2.840 | 2.840 | 2.840 | 2.840 | 150 | +0.00(+0.00%) |
| Mar 27, 2013 | 3.010 | 3.010 | 2.840 | 2.840 | 1,200 | -0.26(-8.39%) |
| Mar 25, 2013 | 3.100 | 3.100 | 3.100 | 0 | -0.07(-2.21%) | |
| Mar 18, 2013 | 3.170 | 3.170 | 3.170 | 0 | +0.02(+0.63%) | |
| Mar 13, 2013 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
| Mar 11, 2013 | 3.150 | 3.150 | 3.150 | 0 | -0.19(-5.69%) | |
| Mar 08, 2013 | 3.340 | 3.340 | 3.340 | 3.340 | 1,000 | -0.02(-0.60%) |
| Mar 07, 2013 | 3.410 | 3.410 | 3.360 | 3.360 | 5,050 | -0.30(-8.20%) |
| Mar 06, 2013 | 3.620 | 3.730 | 3.620 | 3.660 | 8,300 | +0.21(+6.09%) |
| Mar 05, 2013 | 3.290 | 3.450 | 3.290 | 3.450 | 12,900 | -0.07(-1.99%) |
| Feb 19, 2013 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) | |
| Feb 08, 2013 | 3.520 | 3.520 | 3.520 | 0 | -0.11(-3.03%) | |
| Feb 06, 2013 | 3.630 | 3.630 | 3.630 | 0 | -0.12(-3.20%) | |
| Feb 04, 2013 | 3.760 | 3.790 | 3.750 | 3.750 | 3,700 | +0.10(+2.74%) |
| Feb 01, 2013 | 3.650 | 3.650 | 3.650 | 3.650 | 5,000 | +0.20(+5.80%) |
| Jan 31, 2013 | 3.410 | 3.450 | 3.410 | 3.450 | 3,000 | -0.02(-0.58%) |
| Jan 28, 2013 | 3.470 | 3.470 | 3.470 | 0 | -0.20(-5.45%) | |
| Jan 25, 2013 | 3.670 | 3.670 | 3.670 | 3.670 | 200 | -0.03(-0.81%) |
| Jan 15, 2013 | 3.700 | 3.700 | 3.700 | 0 | -0.02(-0.54%) | |
| Jan 14, 2013 | 3.640 | 3.720 | 3.590 | 3.720 | 19,600 | +0.62(+20.00%) |
| Jan 07, 2013 | 3.100 | 3.100 | 3.100 | 0 | +0.09(+2.99%) | |
| Dec 13, 2012 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | +0.23(+8.27%) |
| Dec 12, 2012 | 2.780 | 2.780 | 2.780 | 2.780 | 4,000 | +0.16(+6.11%) |
| Dec 07, 2012 | 2.620 | 2.620 | 2.620 | 0 | +0.44(+20.18%) | |
| Dec 05, 2012 | 2.180 | 2.180 | 2.180 | 2.180 | 0 | +0.20(+10.10%) |
| Nov 28, 2012 | 1.980 | 1.980 | 1.980 | 0 | -0.01(-0.50%) | |
| Nov 13, 2012 | 1.990 | 1.990 | 1.990 | 0 | +0.14(+7.57%) | |
| Nov 12, 2012 | 1.850 | 1.850 | 1.850 | 1.850 | 200 | -0.10(-5.13%) |
| Nov 09, 2012 | 1.860 | 1.950 | 1.860 | 1.950 | 700 | -0.04(-2.01%) |
| Nov 01, 2012 | 1.990 | 1.990 | 1.990 | 0 | -0.04(-1.97%) | |
| Oct 24, 2012 | 2.030 | 2.030 | 2.030 | 0 | +0.03(+1.50%) | |
| Oct 23, 2012 | 1.890 | 2.000 | 1.890 | 2.000 | 700 | +0.20(+11.11%) |
| Oct 17, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | -0.10(-5.26%) |
| Oct 16, 2012 | 1.950 | 1.900 | 1.900 | 1.900 | 3,000 | -0.05(-2.56%) |
| Oct 15, 2012 | 1.950 | 1.950 | 1.950 | 1.950 | 3,100 | -0.07(-3.47%) |
| Oct 09, 2012 | 2.020 | 2.020 | 2.020 | 0 | -0.22(-9.82%) | |
| Oct 08, 2012 | 2.240 | 2.240 | 2.240 | 2.240 | 1,000 | -0.11(-4.68%) |
| Oct 04, 2012 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | -0.18(-7.11%) |
| Sep 28, 2012 | 2.530 | 2.530 | 2.530 | 0 | -0.22(-8.00%) | |
| Sep 24, 2012 | 2.750 | 2.750 | 2.750 | 0 | +0.06(+2.23%) | |
| Sep 21, 2012 | 2.690 | 2.690 | 2.690 | 2.690 | 1,000 | +0.13(+5.08%) |
| Sep 20, 2012 | 2.560 | 2.560 | 2.560 | 2.560 | 1,000 | +0.01(+0.39%) |
| Sep 14, 2012 | 2.550 | 2.550 | 2.550 | 0 | -0.18(-6.51%) | |
| Sep 13, 2012 | 2.728 | 2.728 | 2.728 | 2.728 | 7,000 | +0.23(+9.10%) |
| Sep 06, 2012 | 2.500 | 2.500 | 2.500 | 0 | -0.10(-3.85%) | |
| Aug 31, 2012 | 2.600 | 2.600 | 2.600 | 0 | -0.32(-10.96%) | |
| Aug 30, 2012 | 2.920 | 2.920 | 2.920 | 2.920 | 2,000 | -0.08(-2.67%) |
| Aug 29, 2012 | 3.000 | 3.040 | 3.000 | 3.000 | 14,200 | +0.70(+30.43%) |
| Aug 23, 2012 | 2.300 | 2.300 | 2.300 | 0 | -0.02(-0.86%) | |
| Aug 22, 2012 | 2.320 | 2.320 | 2.320 | 2.320 | 5,210 | -0.01(-0.43%) |
| Aug 20, 2012 | 2.330 | 2.330 | 2.330 | 0 | +0.03(+1.30%) | |
| Aug 16, 2012 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
| Aug 07, 2012 | 2.300 | 2.300 | 2.300 | 13,000 | -0.17(-6.88%) | |
| Aug 03, 2012 | 2.470 | 2.470 | 2.470 | 0 | -0.77(-23.77%) | |
| Aug 02, 2012 | 3.350 | 3.350 | 3.240 | 3.240 | 3,000 | -0.73(-18.39%) |
| Jul 23, 2012 | 3.970 | 3.970 | 3.970 | 0 | -0.07(-1.73%) |
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.
