Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jul 20, 2012 | 4.040 | 4.040 | 4.040 | 4.040 | 493 | -0.96(-19.20%) |
| Jun 27, 2012 | 5.000 | 5.000 | 5.000 | 0 | -0.49(-8.93%) | |
| Jun 18, 2012 | 5.490 | 5.490 | 5.490 | 0 | +0.49(+9.80%) | |
| Jun 13, 2012 | 5.000 | 5.000 | 5.000 | 0 | -0.11(-2.15%) | |
| Jun 11, 2012 | 5.110 | 5.110 | 5.110 | 2,000 | +0.38(+8.03%) | |
| Jun 08, 2012 | 4.730 | 4.730 | 4.730 | 4.730 | 30,800 | -0.07(-1.46%) |
| Jun 01, 2012 | 4.800 | 4.800 | 4.800 | 0 | -0.10(-2.04%) | |
| May 14, 2012 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | -0.20(-3.92%) |
| May 10, 2012 | 5.100 | 5.100 | 5.100 | 2,000 | -0.55(-9.73%) | |
| May 01, 2012 | 5.650 | 5.650 | 5.650 | 0 | -0.72(-11.30%) | |
| Apr 16, 2012 | 6.370 | 6.370 | 6.370 | 0 | -0.08(-1.24%) | |
| Apr 13, 2012 | 6.450 | 6.450 | 6.450 | 6.450 | 1,000 | -0.75(-10.42%) |
| Apr 05, 2012 | 7.200 | 7.200 | 7.200 | 0 | +0.05(+0.70%) | |
| Apr 02, 2012 | 7.150 | 7.150 | 7.150 | 0 | -0.25(-3.38%) | |
| Mar 29, 2012 | 7.400 | 7.400 | 7.400 | 7.400 | 186,000 | -0.60(-7.52%) |
| Mar 28, 2012 | 7.950 | 8.001 | 7.640 | 8.001 | 92,000 | +1.16(+16.98%) |
| Mar 27, 2012 | 6.759 | 6.929 | 6.759 | 6.840 | 316,000 | -0.01(-0.19%) |
| Feb 21, 2012 | 6.853 | 6.853 | 6.853 | 0 | +0.15(+2.28%) | |
| Feb 14, 2012 | 6.700 | 6.700 | 6.700 | 0 | -0.10(-1.47%) | |
| Feb 13, 2012 | 6.800 | 6.800 | 6.800 | 6.800 | 1,000 | -0.19(-2.72%) |
| Feb 02, 2012 | 6.990 | 6.990 | 6.990 | 0 | -0.63(-8.26%) | |
| Feb 01, 2012 | 7.795 | 7.795 | 7.619 | 7.619 | 76,000 | -0.86(-10.15%) |
| Jan 31, 2012 | 8.480 | 8.480 | 8.480 | 8.480 | 200 | +0.17(+2.05%) |
| Jan 24, 2012 | 8.310 | 8.310 | 8.310 | 8.310 | 0 | -0.04(-0.48%) |
| Jan 17, 2012 | 8.350 | 8.350 | 8.350 | 0 | -0.23(-2.68%) | |
| Jan 06, 2012 | 8.580 | 8.580 | 8.580 | 0 | +0.12(+1.42%) | |
| Dec 29, 2011 | 8.460 | 8.460 | 8.460 | 0 | -0.49(-5.47%) | |
| Dec 16, 2011 | 8.950 | 8.950 | 8.950 | 8.950 | 0 | -0.23(-2.51%) |
| Dec 09, 2011 | 9.180 | 9.180 | 9.180 | 9.180 | 0 | -0.62(-6.33%) |
| Dec 05, 2011 | 9.800 | 9.800 | 9.800 | 0 | +0.07(+0.72%) | |
| Nov 21, 2011 | 9.730 | 9.730 | 9.730 | 0 | +0.99(+11.33%) | |
| Oct 21, 2011 | 8.740 | 8.740 | 8.740 | 8.740 | 0 | +0.01(+0.11%) |
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.
