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

Sharp Corp (OP: SHCAF )

N/A UNCHANGED
Last Price Updated: 3:35 PM EDT, Apr 22, 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 26, 2013 3.200 3.200 3.200 3.200 0 -0.01(-0.31%)
Nov 22, 2013 3.210 3.210 3.210 0 +0.32(+11.07%)
Nov 20, 2013 2.890 2.890 2.890 0 +0.06(+2.12%)
Nov 14, 2013 2.830 2.830 2.830 0 -0.13(-4.39%)
Oct 28, 2013 2.960 2.960 2.960 0 +0.03(+1.02%)
Oct 08, 2013 2.930 2.930 2.930 0 -0.59(-16.76%)
Oct 03, 2013 3.520 3.520 3.520 0 -0.12(-3.30%)
Sep 27, 2013 3.640 3.640 3.640 0 +0.04(+1.11%)
Sep 25, 2013 3.600 3.600 3.600 0 -0.06(-1.64%)
Sep 23, 2013 3.660 3.660 3.660 0 -0.22(-5.67%)
Sep 04, 2013 3.880 3.880 3.880 0 +0.08(+2.11%)
Aug 29, 2013 3.800 3.800 3.800 0 -0.22(-5.47%)
Aug 21, 2013 4.020 4.020 4.020 0 -0.15(-3.60%)
Aug 19, 2013 4.170 4.170 4.170 0 +0.01(+0.24%)
Aug 07, 2013 4.160 4.160 4.160 0 -0.11(-2.58%)
Aug 01, 2013 4.270 4.270 4.270 0 +0.12(+2.89%)
Jul 31, 2013 4.150 4.150 4.150 4.150 100 -0.34(-7.57%)
Jul 24, 2013 4.490 4.490 4.490 0 -0.03(-0.66%)
Jul 23, 2013 4.520 4.520 4.520 4.520 800 -0.14(-3.00%)
Jul 18, 2013 4.660 4.660 4.660 4.660 0 +0.18(+4.02%)
Jul 17, 2013 4.330 4.480 4.330 4.480 200 +0.21(+4.92%)
Jul 05, 2013 4.270 4.270 4.270 0 +0.00(+0.00%)
Jul 03, 2013 4.270 4.270 4.270 4.270 2,200 +0.44(+11.49%)
Jun 27, 2013 3.830 3.830 3.830 0 -0.27(-6.59%)
Jun 25, 2013 4.100 4.100 4.100 4.100 0 -0.13(-3.07%)
Jun 21, 2013 4.230 4.230 4.230 4.230 0 -0.37(-8.04%)
Jun 18, 2013 4.600 4.600 4.600 4.600 0 +0.27(+6.24%)
Jun 14, 2013 4.330 4.330 4.330 0 -0.22(-4.84%)
Jun 07, 2013 4.550 4.550 4.550 4.550 0 +0.35(+8.33%)
Jun 03, 2013 4.200 4.200 4.200 0 -0.65(-13.40%)
May 30, 2013 4.850 4.850 4.850 4.850 0 -0.40(-7.62%)
May 28, 2013 5.250 5.250 5.250 0 +0.29(+5.85%)
May 23, 2013 4.960 4.960 4.960 0 -0.43(-7.98%)
May 20, 2013 5.390 5.390 5.390 0 +0.77(+16.67%)
May 17, 2013 4.610 4.620 4.610 4.620 1,030 +0.23(+5.24%)
May 15, 2013 4.390 4.390 4.390 0 +0.75(+20.60%)
May 08, 2013 3.640 3.640 3.640 3.640 216,000 +0.27(+8.01%)
Apr 30, 2013 3.370 3.370 3.370 0 -0.16(-4.53%)
Apr 17, 2013 3.530 3.530 3.530 0 -0.10(-2.75%)
Apr 15, 2013 3.630 3.630 3.630 0 +0.24(+7.08%)
Apr 12, 2013 3.440 3.460 3.390 3.390 5,850 +0.26(+8.31%)
Apr 10, 2013 3.130 3.130 3.130 0 +0.47(+17.67%)
Apr 03, 2013 2.660 2.660 2.660 0 -0.19(-6.67%)
Apr 01, 2013 2.850 2.850 2.850 2.850 0 +0.01(+0.35%)
Mar 28, 2013 2.840 2.840 2.840 2.840 150 +0.00(+0.00%)
Mar 27, 2013 3.010 3.010 2.840 2.840 1,200 -0.26(-8.39%)
Mar 25, 2013 3.100 3.100 3.100 0 -0.07(-2.21%)
Mar 18, 2013 3.170 3.170 3.170 0 +0.02(+0.63%)
Mar 13, 2013 3.150 3.150 3.150 0 +0.00(+0.00%)
Mar 11, 2013 3.150 3.150 3.150 0 -0.19(-5.69%)
Mar 08, 2013 3.340 3.340 3.340 3.340 1,000 -0.02(-0.60%)
Mar 07, 2013 3.410 3.410 3.360 3.360 5,050 -0.30(-8.20%)
Mar 06, 2013 3.620 3.730 3.620 3.660 8,300 +0.21(+6.09%)
Mar 05, 2013 3.290 3.450 3.290 3.450 12,900 -0.07(-1.99%)
Feb 19, 2013 3.520 3.520 3.520 0 +0.00(+0.00%)
Feb 08, 2013 3.520 3.520 3.520 0 -0.11(-3.03%)
Feb 06, 2013 3.630 3.630 3.630 0 -0.12(-3.20%)
Feb 04, 2013 3.760 3.790 3.750 3.750 3,700 +0.10(+2.74%)
Feb 01, 2013 3.650 3.650 3.650 3.650 5,000 +0.20(+5.80%)
Jan 31, 2013 3.410 3.450 3.410 3.450 3,000 -0.02(-0.58%)
Jan 28, 2013 3.470 3.470 3.470 0 -0.20(-5.45%)
Jan 25, 2013 3.670 3.670 3.670 3.670 200 -0.03(-0.81%)
Jan 15, 2013 3.700 3.700 3.700 0 -0.02(-0.54%)
Jan 14, 2013 3.640 3.720 3.590 3.720 19,600 +0.62(+20.00%)
Jan 07, 2013 3.100 3.100 3.100 0 +0.09(+2.99%)
Dec 13, 2012 3.010 3.010 3.010 3.010 0 +0.23(+8.27%)
Dec 12, 2012 2.780 2.780 2.780 2.780 4,000 +0.16(+6.11%)
Dec 07, 2012 2.620 2.620 2.620 0 +0.44(+20.18%)
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.