Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharp Corp Ltd ADR (OP: SHCAY )

1.440 -0.140 (-8.86%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.440 1.440 1.440 1.440 174 -0.14(-8.86%)
Nov 26, 2024 1.460 1.580 1.460 1.580 6,287 -0.02(-1.25%)
Nov 25, 2024 1.600 1.670 1.600 1.600 7,591 +0.09(+5.96%)
Nov 22, 2024 1.510 1.510 1.510 1.510 2,018 +0.08(+5.59%)
Nov 21, 2024 1.515 1.515 1.430 1.430 2,064 -0.15(-9.49%)
Nov 20, 2024 1.500 1.580 1.500 1.580 1,625 +0.08(+5.38%)
Nov 19, 2024 1.620 1.620 1.400 1.499 21,230 -0.04(-2.64%)
Nov 18, 2024 1.530 1.540 1.400 1.540 21,421 +0.00(+0.00%)
Nov 15, 2024 1.430 1.550 1.430 1.540 7,732 -0.02(-1.12%)
Nov 14, 2024 1.620 1.620 1.450 1.558 4,272 -0.07(-4.45%)
Nov 13, 2024 1.490 1.630 1.490 1.630 1,916 +0.15(+10.51%)
Nov 12, 2024 1.487 1.487 1.475 1.475 27,840 +0.11(+8.41%)
Nov 11, 2024 1.400 1.470 1.361 1.361 9,493 -0.05(-3.50%)
Nov 08, 2024 1.410 1.490 1.400 1.410 3,473 -0.01(-0.70%)
Nov 07, 2024 1.470 1.470 1.420 1.420 1,957 -0.05(-3.07%)
Nov 06, 2024 1.465 1.490 1.450 1.465 1,915 -0.02(-1.68%)
Nov 05, 2024 1.450 1.505 1.450 1.490 12,655 +0.00(+0.00%)
Nov 04, 2024 1.560 1.560 1.450 1.490 10,861 +0.04(+2.76%)
Nov 01, 2024 1.410 1.545 1.410 1.450 4,391 -0.05(-3.33%)
Oct 31, 2024 1.480 1.580 1.460 1.500 1,242 +0.02(+1.69%)
Oct 30, 2024 1.480 1.480 1.460 1.475 4,636 -0.07(-4.84%)
Oct 28, 2024 1.550 9 -0.02(-1.27%)
Oct 24, 2024 1.570 69 +0.07(+4.67%)
Oct 23, 2024 1.590 1.590 1.490 1.500 3,140 -0.05(-3.23%)
Oct 22, 2024 1.585 1.585 1.550 1.550 1,237 -0.01(-0.64%)
Oct 21, 2024 1.620 1.620 1.560 1.560 11,288 +0.08(+5.41%)
Oct 18, 2024 1.480 1.480 1.480 1.480 732 -0.11(-6.92%)
Oct 17, 2024 1.520 1.590 1.510 1.590 3,837 -0.06(-3.54%)
Oct 16, 2024 1.680 1.680 1.648 1.648 1,217 +0.05(+3.02%)
Oct 15, 2024 1.615 1.620 1.600 1.600 882 +0.02(+1.33%)
Oct 11, 2024 1.579 139 +0.02(+1.22%)
Oct 10, 2024 1.560 1.560 1.560 1.560 135 +0.08(+5.26%)
Oct 07, 2024 1.482 79 -0.20(-11.79%)
Oct 04, 2024 1.570 1.680 1.570 1.680 12,090 +0.12(+7.69%)
Oct 03, 2024 1.560 1.560 1.560 1.560 540 +0.08(+5.41%)
Oct 02, 2024 1.480 1.480 1.480 1.480 1,252 -0.12(-7.50%)
Oct 01, 2024 1.620 1.620 1.600 1.600 4,165 +0.00(+0.00%)
Sep 30, 2024 1.600 1.600 1.480 1.600 39,935 +0.12(+8.11%)
Sep 27, 2024 1.510 1.540 1.480 1.480 2,937 -0.03(-1.99%)
Sep 26, 2024 1.540 1.540 1.481 1.510 3,327 +0.03(+2.03%)
Sep 25, 2024 1.600 1.600 1.480 1.480 9,801 -0.05(-3.27%)
Sep 24, 2024 1.690 1.700 1.530 1.530 1,361 -0.10(-6.13%)
Sep 23, 2024 1.630 1.630 1.630 1.630 236 +0.07(+4.82%)
Sep 20, 2024 1.545 1.580 1.545 1.555 10,068 -0.04(-2.20%)
Sep 19, 2024 1.520 1.590 1.510 1.590 15,890 +0.08(+5.30%)
Sep 18, 2024 1.580 1.580 1.510 1.510 903 +0.07(+5.15%)
Sep 17, 2024 1.590 1.590 1.436 1.436 2,076 -0.09(-6.14%)
Sep 16, 2024 1.530 1.530 1.320 1.530 809 +0.05(+3.38%)
Sep 13, 2024 1.480 1.480 1.360 1.480 650 -0.04(-2.63%)
Sep 12, 2024 1.440 1.520 1.440 1.520 1,049 +0.01(+0.66%)
Sep 11, 2024 1.520 1.580 1.490 1.510 10,813 +0.07(+4.68%)
Sep 10, 2024 1.442 1.491 1.442 1.442 535 -0.11(-6.94%)
Sep 09, 2024 1.550 1.550 1.550 1.550 192 +0.05(+3.33%)
Sep 06, 2024 1.500 1.500 1.500 1.500 21,014 -0.07(-4.46%)
Sep 05, 2024 1.450 1.570 1.390 1.570 5,234 +0.06(+3.97%)
Sep 04, 2024 1.510 1.510 1.510 1.510 451 -0.08(-5.03%)
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.