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 (%)
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%)
Dec 03, 2020 13.52 13.52 13.52 25 +0.00(+0.00%)
Nov 30, 2020 13.52 13.52 13.52 0 +0.00(+0.00%)
Nov 24, 2020 13.52 13.52 13.52 0 +0.57(+4.40%)
Nov 18, 2020 12.95 12.95 12.95 0 +0.47(+3.75%)
Nov 12, 2020 12.48 12.48 12.48 0 +0.00(+0.00%)
Nov 06, 2020 12.48 12.48 12.48 0 -0.06(-0.46%)
Nov 05, 2020 12.54 12.54 12.54 12.54 100 +0.69(+5.82%)
Oct 29, 2020 11.85 11.85 11.85 0 +0.00(+0.00%)
Oct 28, 2020 11.85 11.85 11.85 11.85 500 -0.32(-2.63%)
Oct 26, 2020 12.17 12.17 12.17 0 +0.29(+2.44%)
Oct 23, 2020 11.88 11.88 11.88 25 +0.00(+0.00%)
Oct 22, 2020 11.88 11.88 11.88 11.88 250 +0.02(+0.13%)
Oct 20, 2020 11.87 11.87 11.87 0 -0.55(-4.43%)
Oct 19, 2020 12.41 12.41 12.41 20 +0.00(+0.00%)
Oct 15, 2020 12.41 12.41 12.41 0 +0.00(+0.00%)
Oct 14, 2020 12.41 12.41 12.41 9 +0.00(+0.00%)
Oct 12, 2020 12.41 12.41 12.41 0 +0.00(+0.00%)
Oct 09, 2020 12.41 12.41 12.41 2 +0.00(+0.00%)
Oct 07, 2020 12.41 12.41 12.41 0 +0.00(+0.00%)
Oct 01, 2020 12.41 12.41 12.41 0 +0.66(+5.66%)
Sep 25, 2020 11.75 11.75 11.75 0 -0.14(-1.18%)
Sep 24, 2020 11.89 11.89 11.89 11.89 199 -0.93(-7.29%)
Sep 16, 2020 12.82 12.82 12.82 0 +0.00(+0.00%)
Sep 15, 2020 12.82 12.82 12.82 12.82 120 +0.34(+2.69%)
Sep 10, 2020 12.49 12.49 12.49 0 -0.96(-7.14%)
Sep 03, 2020 13.45 13.45 13.45 0 +0.45(+3.46%)
Sep 02, 2020 13.00 13.00 13.00 13.00 200 +1.04(+8.65%)
Aug 26, 2020 11.96 11.96 11.96 0 -0.01(-0.04%)
Aug 24, 2020 11.97 11.97 11.97 0 +0.00(+0.00%)
Aug 17, 2020 11.97 11.97 11.97 0 +0.32(+2.75%)
Aug 13, 2020 11.65 11.65 11.65 0 +0.05(+0.44%)
Aug 11, 2020 11.60 11.60 11.60 0 +0.10(+0.86%)
Aug 10, 2020 11.50 11.50 11.50 11.50 100 +0.57(+5.22%)
Aug 05, 2020 10.93 10.93 10.93 0 -0.22(-1.97%)
Aug 04, 2020 11.15 11.15 11.15 10 +0.00(+0.00%)
Jul 24, 2020 11.15 11.15 11.15 0 +0.00(+0.00%)
Jul 22, 2020 11.15 11.15 11.15 0 +0.59(+5.59%)
Jul 08, 2020 10.56 10.56 10.56 0 -0.46(-4.17%)
Jul 07, 2020 11.02 11.02 11.02 11.02 100 -0.13(-1.17%)
Jul 06, 2020 11.15 11.15 11.15 11.15 100 +0.42(+3.91%)
Jul 02, 2020 10.73 10.73 10.73 10.73 100 -0.42(-3.76%)
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%)
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.