Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2016 | 1.620 | 1.620 | 1.620 | 1.620 | 1,200 | -0.10(-5.81%) |
| Nov 29, 2016 | 1.720 | 1.720 | 1.720 | 1.720 | 1,500 | +0.00(+0.00%) |
| Nov 28, 2016 | 1.560 | 1.720 | 1.560 | 1.720 | 3,300 | +0.13(+8.18%) |
| Nov 25, 2016 | 1.623 | 1.623 | 1.590 | 1.590 | 4,000 | -0.05(-3.05%) |
| Nov 14, 2016 | 1.640 | 1.640 | 1.640 | 0 | +0.07(+4.46%) | |
| Nov 11, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 3,000 | +0.00(+0.00%) |
| Nov 10, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 5,000 | -0.11(-6.55%) |
| Nov 02, 2016 | 1.680 | 1.680 | 1.680 | 0 | -0.04(-2.33%) | |
| Nov 01, 2016 | 1.720 | 1.720 | 1.720 | 1.720 | 7,000 | -0.03(-1.71%) |
| Oct 31, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 850 | +0.15(+9.37%) |
| Oct 27, 2016 | 1.600 | 1.600 | 1.600 | 0 | -0.07(-4.19%) | |
| Oct 26, 2016 | 1.670 | 1.670 | 1.670 | 1.670 | 1,400 | -0.02(-1.18%) |
| Oct 25, 2016 | 1.690 | 1.690 | 1.644 | 1.690 | 1,680 | +0.05(+3.05%) |
| Oct 21, 2016 | 1.640 | 1.640 | 1.640 | 0 | +0.04(+2.50%) | |
| Oct 20, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 | +0.17(+11.89%) |
| Oct 19, 2016 | 1.600 | 1.600 | 1.430 | 1.430 | 2,540 | +0.06(+4.38%) |
| Oct 07, 2016 | 1.370 | 1.370 | 1.370 | 0 | +0.13(+10.48%) | |
| Oct 03, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 1.240 | 1.240 | 1.240 | 0 | -0.04(-3.13%) | |
| Sep 23, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 275 | -0.08(-5.88%) |
| Sep 22, 2016 | 1.360 | 1.360 | 1.360 | 1.360 | 100 | -0.01(-0.73%) |
| Sep 09, 2016 | 1.370 | 1.370 | 1.370 | 0 | +0.01(+0.74%) | |
| Sep 07, 2016 | 1.360 | 1.360 | 1.360 | 0 | +0.11(+8.80%) | |
| Aug 25, 2016 | 1.250 | 1.250 | 1.250 | 0 | -0.05(-3.85%) | |
| Aug 22, 2016 | 1.300 | 1.300 | 1.300 | 0 | -0.12(-8.45%) | |
| Aug 19, 2016 | 1.420 | 1.420 | 1.420 | 1.420 | 1,660 | +0.02(+1.43%) |
| Aug 18, 2016 | 1.340 | 1.400 | 1.340 | 1.400 | 9,190 | +0.17(+13.82%) |
| Aug 15, 2016 | 1.230 | 1.230 | 1.230 | 0 | +0.12(+10.81%) | |
| Aug 12, 2016 | 1.108 | 1.120 | 1.074 | 1.110 | 2,500 | -0.02(-1.77%) |
| Aug 11, 2016 | 0.9300 | 1.130 | 0.9300 | 1.130 | 4,800 | +0.22(+24.18%) |
| Aug 09, 2016 | 0.9100 | 0.9100 | 0.9100 | 0 | -0.01(-1.09%) | |
| Aug 03, 2016 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.22%) | |
| Aug 01, 2016 | 0.9180 | 0.9180 | 0.9180 | 0 | -0.00(-0.22%) | |
| Jul 29, 2016 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,000 | +0.00(+0.00%) |
| Jul 28, 2016 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,000 | +0.05(+6.35%) |
| Jul 21, 2016 | 0.8651 | 0.8651 | 0.8651 | 0 | -0.19(-18.39%) | |
| Jul 15, 2016 | 1.060 | 1.060 | 1.060 | 0 | +0.01(+0.95%) | |
| Jul 13, 2016 | 1.050 | 1.050 | 1.050 | 0 | -0.02(-1.87%) | |
| Jul 07, 2016 | 1.070 | 1.070 | 1.070 | 0 | +0.02(+1.90%) | |
| Jul 01, 2016 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
| 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%) |
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.
