Financial News
Sharp Corp (OP: SHCAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2021 | 11.75 | 11.75 | 11.75 | 0 | +0.43(+3.84%) | |
| Nov 12, 2021 | 11.32 | 11.32 | 11.32 | 0 | -0.68(-5.70%) | |
| Oct 20, 2021 | 12.00 | 12.00 | 12.00 | 0 | +0.02(+0.17%) | |
| Oct 05, 2021 | 11.98 | 11.98 | 11.98 | 0 | -0.46(-3.70%) | |
| Sep 17, 2021 | 12.44 | 12.44 | 12.44 | 0 | -0.80(-6.08%) | |
| Sep 15, 2021 | 13.24 | 13.24 | 13.24 | 0 | -0.09(-0.67%) | |
| Aug 25, 2021 | 13.34 | 13.34 | 13.34 | 15 | -0.28(-2.05%) | |
| Aug 18, 2021 | 13.61 | 13.61 | 13.61 | 0 | -1.65(-10.79%) | |
| Jul 30, 2021 | 15.26 | 15.26 | 15.26 | 0 | -0.67(-4.21%) | |
| Jul 26, 2021 | 15.93 | 15.93 | 15.93 | 0 | -0.57(-3.45%) | |
| Jun 28, 2021 | 16.50 | 16.50 | 16.50 | 0 | +0.04(+0.24%) | |
| May 11, 2021 | 16.46 | 16.46 | 16.46 | 0 | -0.32(-1.91%) | |
| May 06, 2021 | 16.78 | 16.78 | 16.78 | 6 | -0.11(-0.65%) | |
| May 03, 2021 | 16.89 | 16.89 | 16.89 | 0 | +0.00(+0.00%) | |
| Apr 29, 2021 | 16.89 | 16.89 | 16.89 | 0 | -0.38(-2.20%) | |
| Apr 07, 2021 | 17.27 | 17.27 | 17.27 | 0 | +0.00(+0.00%) | |
| Apr 06, 2021 | 17.27 | 17.27 | 17.27 | 3 | +0.00(+0.00%) | |
| Mar 26, 2021 | 17.27 | 17.27 | 17.27 | 0 | +0.57(+3.39%) | |
| Mar 19, 2021 | 16.70 | 16.70 | 16.70 | 0 | -0.41(-2.38%) | |
| Mar 17, 2021 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) | |
| Mar 15, 2021 | 17.11 | 17.11 | 17.11 | 0 | -1.91(-10.06%) | |
| Mar 05, 2021 | 19.02 | 19.02 | 19.02 | 0 | +0.43(+2.31%) | |
| Mar 02, 2021 | 18.59 | 18.59 | 18.59 | 0 | +0.43(+2.40%) | |
| Mar 01, 2021 | 18.16 | 18.16 | 18.16 | 18.16 | 200 | -2.72(-13.03%) |
| Feb 22, 2021 | 20.88 | 20.88 | 20.88 | 0 | -1.16(-5.26%) | |
| Feb 19, 2021 | 22.04 | 22.04 | 22.04 | 5 | +0.00(+0.00%) | |
| Feb 11, 2021 | 22.04 | 22.04 | 22.04 | 0 | +1.43(+6.93%) | |
| Feb 10, 2021 | 20.61 | 20.61 | 20.61 | 4 | +0.00(+0.00%) | |
| Feb 08, 2021 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) | |
| Feb 01, 2021 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) | |
| Jan 29, 2021 | 20.61 | 20.61 | 20.61 | 20.61 | 1,100 | +3.21(+18.46%) |
| Jan 22, 2021 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) | |
| Jan 14, 2021 | 17.40 | 17.40 | 17.40 | 0 | +0.86(+5.20%) | |
| Jan 13, 2021 | 16.54 | 16.54 | 16.54 | 3 | +0.00(+0.00%) | |
| Jan 11, 2021 | 16.54 | 16.54 | 16.54 | 0 | -0.34(-2.01%) | |
| Jan 08, 2021 | 16.88 | 16.88 | 16.88 | 16.88 | 200 | +1.03(+6.53%) |
| Jan 05, 2021 | 15.85 | 15.85 | 15.85 | 0 | +0.38(+2.49%) | |
| Jan 04, 2021 | 15.46 | 15.46 | 15.46 | 15.46 | 260 | +0.97(+6.69%) |
| Dec 30, 2020 | 14.49 | 14.49 | 14.49 | 0 | +0.00(+0.00%) | |
| Dec 29, 2020 | 14.49 | 14.49 | 14.49 | 14.49 | 100 | -0.00(-0.03%) |
| Dec 28, 2020 | 14.49 | 14.49 | 14.49 | 14.49 | 100 | +0.44(+3.17%) |
| Dec 18, 2020 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) | |
| Dec 17, 2020 | 14.05 | 14.05 | 14.05 | 14.05 | 100 | -0.35(-2.43%) |
| Dec 16, 2020 | 14.40 | 14.40 | 14.40 | 14.40 | 214 | +0.48(+3.45%) |
| Dec 15, 2020 | 13.92 | 13.92 | 13.92 | 13.92 | 203 | +0.37(+2.73%) |
| Dec 14, 2020 | 13.55 | 13.55 | 13.55 | 13.55 | 300 | +0.29(+2.19%) |
| Dec 11, 2020 | 13.70 | 13.70 | 13.26 | 13.26 | 400 | +0.01(+0.08%) |
| Dec 10, 2020 | 13.25 | 13.25 | 13.25 | 13.25 | 501 | -0.32(-2.36%) |
| Dec 09, 2020 | 13.57 | 13.57 | 13.57 | 13.57 | 2,000 | +0.05(+0.37%) |
| Dec 08, 2020 | 13.52 | 13.52 | 13.52 | 3 | +0.00(+0.00%) | |
| Dec 04, 2020 | 13.52 | 13.52 | 13.52 | 0 | +0.00(+0.00%) |
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.
