Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 24, 2019 | 10.68 | 10.68 | 10.68 | 0 | +1.29(+13.74%) | |
| Jun 06, 2019 | 9.390 | 9.390 | 9.390 | 0 | +0.00(+0.00%) | |
| May 17, 2019 | 9.390 | 9.390 | 9.390 | 0 | +0.00(+0.00%) | |
| May 14, 2019 | 9.390 | 9.390 | 9.390 | 0 | +0.00(+0.00%) | |
| May 13, 2019 | 9.390 | 9.390 | 9.390 | 9.390 | 600 | -1.07(-10.21%) |
| May 09, 2019 | 10.46 | 10.46 | 10.46 | 0 | -0.08(-0.78%) | |
| May 08, 2019 | 10.36 | 10.54 | 10.36 | 10.54 | 6,200 | -0.75(-6.64%) |
| Apr 26, 2019 | 11.29 | 11.29 | 11.29 | 0 | -0.18(-1.57%) | |
| Apr 23, 2019 | 11.47 | 11.47 | 11.47 | 0 | +0.24(+2.14%) | |
| Apr 12, 2019 | 11.23 | 11.23 | 11.23 | 0 | -0.16(-1.40%) | |
| Apr 11, 2019 | 11.39 | 11.39 | 11.39 | 11.39 | 820 | +0.04(+0.35%) |
| Apr 02, 2019 | 11.35 | 11.35 | 11.35 | 0 | +0.77(+7.28%) | |
| Apr 01, 2019 | 10.58 | 10.58 | 10.58 | 9 | +0.00(+0.00%) | |
| Mar 27, 2019 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) | |
| Mar 15, 2019 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) | |
| Mar 13, 2019 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) | |
| Feb 21, 2019 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) | |
| Feb 15, 2019 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) | |
| Feb 11, 2019 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) | |
| Jan 30, 2019 | 10.58 | 10.58 | 10.58 | 0 | -0.32(-2.94%) | |
| Jan 29, 2019 | 10.90 | 10.90 | 10.90 | 67 | +0.00(+0.00%) | |
| Jan 18, 2019 | 10.90 | 10.90 | 10.90 | 0 | +0.33(+3.12%) | |
| Jan 10, 2019 | 10.57 | 10.57 | 10.57 | 0 | +0.82(+8.41%) | |
| Jan 04, 2019 | 9.750 | 9.750 | 9.750 | 0 | -0.09(-0.93%) | |
| Dec 31, 2018 | 9.841 | 9.841 | 9.841 | 0 | -5.33(-35.13%) | |
| Dec 28, 2018 | 15.17 | 15.17 | 15.17 | 4 | +0.00(+0.00%) | |
| Dec 26, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) | |
| Dec 21, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) | |
| Nov 15, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) | |
| Nov 14, 2018 | 15.17 | 15.17 | 15.17 | 24 | +0.00(+0.00%) | |
| Nov 08, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) | |
| Oct 30, 2018 | 15.17 | 15.17 | 15.17 | 0 | -1.56(-9.32%) | |
| Oct 25, 2018 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) | |
| Oct 22, 2018 | 16.73 | 16.73 | 16.73 | 0 | -0.43(-2.51%) | |
| Oct 19, 2018 | 16.93 | 17.16 | 16.93 | 17.16 | 1,500 | -1.42(-7.66%) |
| Oct 15, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.00(+0.00%) | |
| Oct 11, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.00(+0.00%) | |
| Oct 10, 2018 | 18.58 | 18.58 | 18.58 | 18.58 | 200 | -0.65(-3.36%) |
| Oct 09, 2018 | 19.23 | 19.23 | 19.23 | 19.23 | 200 | -0.15(-0.77%) |
| Oct 08, 2018 | 19.38 | 19.38 | 19.38 | 19.38 | 100 | -0.27(-1.37%) |
| Oct 04, 2018 | 19.65 | 19.65 | 19.65 | 0 | -0.42(-2.09%) | |
| Oct 03, 2018 | 20.02 | 20.07 | 20.02 | 20.07 | 740 | +0.26(+1.31%) |
| Oct 02, 2018 | 20.06 | 20.06 | 19.81 | 19.81 | 300 | -1.42(-6.69%) |
| Sep 24, 2018 | 21.23 | 21.23 | 21.23 | 0 | +0.00(+0.00%) | |
| Sep 12, 2018 | 21.23 | 21.23 | 21.23 | 0 | +0.00(+0.00%) | |
| Sep 11, 2018 | 21.22 | 21.23 | 21.22 | 21.23 | 2,800 | -2.45(-10.33%) |
| Sep 07, 2018 | 23.68 | 23.68 | 23.68 | 0 | +0.00(+0.00%) | |
| Aug 31, 2018 | 23.68 | 23.68 | 23.68 | 0 | -2.31(-8.91%) | |
| Aug 24, 2018 | 25.99 | 25.99 | 25.99 | 0 | +1.14(+4.59%) | |
| Aug 20, 2018 | 24.85 | 24.85 | 24.85 | 0 | +0.07(+0.28%) | |
| Aug 15, 2018 | 24.78 | 24.78 | 24.78 | 0 | +0.00(+0.00%) | |
| Aug 06, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 02, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 01, 2018 | 2,500 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 23.16 | 23.77 | 23.16 | 23.77 | 1,300 | +0.57(+2.48%) |
| Jul 30, 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 100 | +0.07(+0.28%) |
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.
