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

Sharp Corp (OP: SHCAF )

5.400 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 (%)
May 31, 2017 3.700 3.700 3.700 3.700 1,000 -0.06(-1.60%)
May 30, 2017 3.760 3.780 3.730 3.760 16,055 -0.07(-1.83%)
May 26, 2017 3.800 3.870 3.800 3.830 29,105 +0.16(+4.36%)
May 24, 2017 3.670 3.670 3.670 0 -0.06(-1.56%)
May 23, 2017 3.728 3.728 3.728 3.728 4,000 +0.01(+0.22%)
May 19, 2017 3.720 3.720 3.720 0 +0.18(+5.08%)
May 17, 2017 3.540 3.540 3.540 0 -0.04(-1.12%)
May 16, 2017 3.587 3.587 3.580 3.580 500 +0.03(+0.85%)
May 11, 2017 3.550 3.550 3.550 0 +0.08(+2.31%)
May 10, 2017 3.500 3.510 3.470 3.470 47,000 -0.16(-4.41%)
May 09, 2017 3.650 3.650 3.630 3.630 20,050 -0.06(-1.63%)
May 08, 2017 3.695 3.720 3.680 3.690 13,000 -0.03(-0.81%)
May 05, 2017 3.680 3.720 3.680 3.720 11,900 +0.04(+1.09%)
May 03, 2017 3.680 3.680 3.680 0 +0.01(+0.14%)
May 02, 2017 3.697 3.710 3.670 3.675 37,000 -0.03(-0.68%)
May 01, 2017 3.700 3.702 3.700 3.700 600 +0.06(+1.65%)
Apr 28, 2017 3.570 3.640 3.570 3.640 41,456 -0.17(-4.46%)
Apr 27, 2017 3.780 3.810 3.780 3.810 17,863 +0.01(+0.26%)
Apr 26, 2017 3.820 3.830 3.800 3.800 86,100 +0.04(+1.20%)
Apr 25, 2017 3.740 3.760 3.740 3.755 101,900 +0.08(+2.32%)
Apr 24, 2017 3.690 3.690 3.670 3.670 16,006 -0.08(-2.13%)
Apr 21, 2017 3.700 3.750 3.700 3.750 33,600 +0.07(+1.90%)
Apr 20, 2017 3.680 3.680 3.680 3.680 20,000 -0.17(-4.42%)
Apr 19, 2017 3.850 3.870 3.850 3.850 107,950 +0.26(+7.24%)
Apr 18, 2017 3.570 3.590 3.550 3.590 39,180 +0.18(+5.28%)
Apr 17, 2017 3.400 3.410 3.400 3.410 74,500 -0.01(-0.29%)
Apr 13, 2017 3.420 3.420 3.420 3.420 258 -0.02(-0.58%)
Apr 12, 2017 3.440 3.440 3.435 3.440 167,252 +0.21(+6.50%)
Apr 11, 2017 3.270 3.270 3.200 3.230 18,300 -0.24(-6.92%)
Apr 10, 2017 3.600 3.600 3.470 3.470 93,201 -0.60(-14.74%)
Apr 07, 2017 4.140 4.140 4.000 4.070 323,629 -0.30(-6.86%)
Apr 06, 2017 4.340 4.370 4.330 4.370 149,959 -0.12(-2.67%)
Apr 05, 2017 4.480 4.500 4.470 4.490 93,650 -0.02(-0.44%)
Apr 04, 2017 4.499 4.510 4.499 4.510 59,652 +0.02(+0.45%)
Apr 03, 2017 4.439 4.490 4.400 4.490 14,511 +0.27(+6.40%)
Mar 31, 2017 4.180 4.220 4.180 4.220 149,870 +0.20(+4.98%)
Mar 30, 2017 4.031 4.040 4.020 4.020 118,733 +0.02(+0.50%)
Mar 29, 2017 3.990 4.000 3.990 4.000 87,000 +0.07(+1.78%)
Mar 28, 2017 3.880 3.930 3.880 3.930 43,050 +0.13(+3.42%)
Mar 27, 2017 3.800 3.800 3.800 3.800 58,129 +0.03(+0.80%)
Mar 24, 2017 3.760 3.770 3.760 3.770 36,325 +0.07(+1.89%)
Mar 23, 2017 3.710 3.710 3.700 3.700 56,374 -0.04(-1.07%)
Mar 22, 2017 3.737 3.742 3.730 3.740 59,900 -0.01(-0.27%)
Mar 21, 2017 3.765 3.780 3.750 3.750 72,000 -0.09(-2.34%)
Mar 20, 2017 3.795 3.840 3.795 3.840 59,700 +0.01(+0.26%)
Mar 17, 2017 3.830 3.830 3.810 3.830 68,500 -0.02(-0.52%)
Mar 16, 2017 3.840 3.860 3.830 3.850 152,849 +0.26(+7.24%)
Mar 15, 2017 3.500 3.590 3.500 3.590 160,617 -0.24(-6.27%)
Mar 14, 2017 3.660 3.830 3.660 3.830 236,187 +0.38(+11.01%)
Mar 13, 2017 3.350 3.460 3.350 3.450 169,700 +0.14(+4.23%)
Mar 10, 2017 3.310 3.310 3.300 3.310 44,716 +0.05(+1.53%)
Mar 09, 2017 3.250 3.260 3.250 3.260 76,850 +0.01(+0.31%)
Mar 08, 2017 3.220 3.270 3.220 3.250 77,895 -0.08(-2.40%)
Mar 07, 2017 3.299 3.340 3.299 3.330 143,120 +0.20(+6.39%)
Mar 06, 2017 3.110 3.130 3.110 3.130 5,500 +0.13(+4.33%)
Mar 03, 2017 3.000 3.000 2.999 3.000 14,700 +0.03(+1.01%)
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.