Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharp Corp Ltd ADR (OP: SHCAY )

1.500 -0.010 (-0.66%)
Streaming Delayed Price Updated: 9:53 AM EST, Dec 26, 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 (%)
Dec 24, 2024 1.510 1.510 1.510 1.510 1,016 -0.00(-0.33%)
Dec 23, 2024 1.460 1.515 1.460 1.515 23,667 -0.05(-2.88%)
Dec 20, 2024 1.560 1.560 1.560 1.560 20,549 +0.01(+0.65%)
Dec 19, 2024 1.550 1.550 1.550 1.550 51,803 -0.01(-0.64%)
Dec 18, 2024 1.560 1.560 1.560 1.560 1,172 +0.04(+2.90%)
Dec 17, 2024 1.500 1.550 1.500 1.516 1,106 -0.03(-2.19%)
Dec 16, 2024 1.570 1.570 1.545 1.550 2,961 -0.02(-1.27%)
Dec 13, 2024 1.550 1.570 1.540 1.570 6,930 +0.07(+5.02%)
Dec 12, 2024 1.495 1.495 1.495 1.495 1,055 +0.01(+0.67%)
Dec 11, 2024 1.450 1.485 1.450 1.485 2,501 -0.01(-1.00%)
Dec 10, 2024 1.500 1.500 1.500 1.500 344 -0.00(-0.33%)
Dec 06, 2024 1.505 73 +0.05(+3.79%)
Dec 05, 2024 1.495 1.495 1.450 1.450 1,963 -0.05(-3.33%)
Dec 04, 2024 1.570 1.570 1.460 1.500 1,887 -0.06(-3.85%)
Dec 03, 2024 1.490 1.560 1.490 1.560 1,245 +0.06(+4.00%)
Dec 02, 2024 1.534 1.540 1.500 1.500 2,262 +0.06(+4.17%)
Nov 27, 2024 1.440 32 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.