Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 26, 2020 | 11.15 | 11.15 | 11.15 | 0 | +0.00(+0.00%) | |
| Jun 25, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 300 | +0.35(+3.20%) |
| Jun 22, 2020 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) | |
| Jun 08, 2020 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) | |
| May 27, 2020 | 10.80 | 10.80 | 10.80 | 0 | -0.02(-0.14%) | |
| May 12, 2020 | 10.82 | 10.82 | 10.82 | 0 | +0.00(+0.00%) | |
| May 08, 2020 | 10.82 | 10.82 | 10.82 | 0 | +0.00(+0.00%) | |
| May 07, 2020 | 10.82 | 10.82 | 10.82 | 56 | +0.00(+0.00%) | |
| May 06, 2020 | 10.82 | 10.82 | 10.82 | 10.82 | 100 | -0.62(-5.42%) |
| May 05, 2020 | 10.67 | 10.67 | 11.44 | 675 | +0.77(+7.22%) | |
| May 01, 2020 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) | |
| Apr 24, 2020 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) | |
| Apr 22, 2020 | 10.67 | 10.67 | 10.67 | 0 | -0.38(-3.44%) | |
| Apr 21, 2020 | 11.05 | 11.05 | 11.05 | 11.05 | 453 | -0.15(-1.34%) |
| Apr 20, 2020 | 11.13 | 11.27 | 11.13 | 11.20 | 4,500 | +1.27(+12.79%) |
| Apr 08, 2020 | 9.930 | 9.930 | 9.930 | 0 | +0.00(+0.00%) | |
| Apr 03, 2020 | 9.930 | 9.930 | 9.930 | 0 | +0.27(+2.80%) | |
| Apr 01, 2020 | 9.660 | 9.660 | 9.660 | 0 | -0.94(-8.82%) | |
| Mar 31, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | -0.59(-5.32%) |
| Mar 30, 2020 | 11.19 | 11.19 | 11.19 | 11.19 | 403 | +1.24(+12.46%) |
| Mar 24, 2020 | 9.950 | 9.950 | 9.950 | 0 | +1.31(+15.16%) | |
| Mar 18, 2020 | 8.640 | 8.640 | 8.640 | 0 | -0.38(-4.21%) | |
| Mar 13, 2020 | 9.020 | 9.020 | 9.020 | 0 | +0.00(+0.00%) | |
| Mar 12, 2020 | 9.020 | 9.020 | 9.020 | 9.020 | 200 | -2.68(-22.91%) |
| Mar 10, 2020 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) | |
| Mar 06, 2020 | 11.70 | 11.70 | 11.70 | 0 | -0.56(-4.56%) | |
| Mar 03, 2020 | 12.26 | 12.26 | 12.26 | 0 | +0.49(+4.15%) | |
| Mar 02, 2020 | 11.77 | 11.77 | 11.77 | 11.77 | 175 | +0.02(+0.17%) |
| Feb 28, 2020 | 11.75 | 11.75 | 11.75 | 11.75 | 100 | -2.57(-17.95%) |
| Feb 26, 2020 | 14.32 | 14.32 | 14.32 | 0 | +0.00(+0.00%) | |
| Feb 07, 2020 | 14.32 | 14.32 | 14.32 | 0 | +0.00(+0.00%) | |
| Feb 05, 2020 | 14.32 | 14.32 | 14.32 | 0 | +0.45(+3.24%) | |
| Jan 30, 2020 | 13.87 | 13.87 | 13.87 | 0 | -0.57(-3.95%) | |
| Jan 29, 2020 | 14.62 | 14.62 | 14.44 | 14.44 | 200 | -1.15(-7.38%) |
| Jan 24, 2020 | 15.59 | 15.59 | 15.59 | 0 | +0.00(+0.00%) | |
| Jan 14, 2020 | 15.59 | 15.59 | 15.59 | 0 | -0.45(-2.81%) | |
| Jan 10, 2020 | 16.04 | 16.04 | 16.04 | 0 | +0.79(+5.18%) | |
| Dec 27, 2019 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) | |
| Dec 26, 2019 | 15.25 | 15.25 | 15.25 | 15.25 | 200 | -0.65(-4.09%) |
| Dec 23, 2019 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) | |
| Dec 18, 2019 | 15.90 | 15.90 | 15.90 | 0 | -0.20(-1.24%) | |
| Dec 17, 2019 | 16.10 | 16.10 | 16.10 | 1 | +0.00(+0.00%) | |
| Dec 16, 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 200 | +0.63(+4.07%) |
| Dec 13, 2019 | 15.24 | 15.47 | 15.24 | 15.47 | 500 | -0.11(-0.71%) |
| Dec 12, 2019 | 15.58 | 15.58 | 15.58 | 15.58 | 100 | -0.07(-0.45%) |
| Dec 11, 2019 | 15.65 | 15.65 | 15.65 | 15.65 | 700 | +0.27(+1.76%) |
| Dec 04, 2019 | 15.38 | 15.38 | 15.38 | 0 | +0.00(+0.00%) | |
| Dec 03, 2019 | 15.38 | 15.38 | 15.38 | 49 | +0.00(+0.00%) | |
| Dec 02, 2019 | 15.38 | 15.38 | 15.38 | 1 | +0.00(+0.00%) | |
| Nov 27, 2019 | 15.38 | 15.38 | 15.38 | 0 | +0.40(+2.67%) | |
| Nov 14, 2019 | 14.98 | 14.98 | 14.98 | 0 | +0.00(+0.00%) | |
| Nov 13, 2019 | 14.98 | 14.98 | 14.98 | 14.98 | 100 | -0.10(-0.66%) |
| Nov 11, 2019 | 15.08 | 15.08 | 15.08 | 0 | +0.57(+3.93%) | |
| Nov 06, 2019 | 14.51 | 14.51 | 14.51 | 0 | +1.91(+15.16%) | |
| Nov 05, 2019 | 12.60 | 12.60 | 12.60 | 12.60 | 1,002 | +1.08(+9.37%) |
| Oct 25, 2019 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) | |
| Oct 23, 2019 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) | |
| Oct 21, 2019 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) | |
| Oct 17, 2019 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) | |
| Oct 08, 2019 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) | |
| Oct 02, 2019 | 11.52 | 11.52 | 11.52 | 0 | -0.11(-0.94%) | |
| Sep 17, 2019 | 11.63 | 11.63 | 11.63 | 0 | -0.83(-6.66%) | |
| Sep 12, 2019 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) | |
| Sep 03, 2019 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) | |
| Aug 30, 2019 | 12.46 | 12.46 | 12.46 | 2 | +0.00(+0.00%) | |
| Aug 01, 2019 | 12.46 | 12.46 | 12.46 | 0 | -0.12(-0.95%) | |
| Jul 29, 2019 | 12.58 | 12.58 | 12.58 | 0 | -0.49(-3.75%) | |
| Jul 26, 2019 | 13.07 | 13.07 | 13.07 | 68 | +0.00(+0.00%) | |
| Jul 22, 2019 | 13.07 | 13.07 | 13.07 | 0 | +0.00(+0.00%) | |
| Jul 17, 2019 | 13.07 | 13.07 | 13.07 | 0 | +0.49(+3.90%) | |
| Jul 15, 2019 | 12.58 | 12.58 | 12.58 | 0 | -0.30(-2.37%) | |
| Jul 12, 2019 | 12.88 | 12.88 | 12.88 | 25 | +0.00(+0.00%) | |
| Jul 10, 2019 | 12.88 | 12.88 | 12.88 | 0 | +1.54(+13.52%) |
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.
