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 (%)
May 28, 2009 10.55 10.55 10.55 0 +0.15(+1.49%)
May 14, 2009 10.39 10.39 10.39 10.39 0 -0.06(-0.56%)
Apr 30, 2009 10.45 10.45 10.45 10.45 0 +0.28(+2.75%)
Apr 20, 2009 10.17 10.17 10.17 0 +0.82(+8.77%)
Apr 16, 2009 9.350 9.350 9.350 0 +0.30(+3.31%)
Apr 15, 2009 9.050 9.050 9.050 9.050 200 +0.80(+9.70%)
Apr 08, 2009 8.250 8.250 8.250 8.250 0 -0.15(-1.79%)
Mar 30, 2009 8.400 8.400 8.400 6,000 +0.15(+1.82%)
Mar 20, 2009 8.250 8.250 8.250 0 +0.85(+11.49%)
Feb 04, 2009 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Feb 03, 2009 7.400 7.400 7.400 7.400 150 -0.15(-1.99%)
Jan 26, 2009 7.550 7.550 7.550 2,000 +0.00(+0.00%)
Jan 23, 2009 7.550 7.550 7.550 7.550 1,000 -1.10(-12.72%)
Jan 21, 2009 8.650 8.650 8.650 0 +0.00(+0.00%)
Jan 20, 2009 8.650 8.650 8.650 8.650 160 +0.55(+6.79%)
Jan 16, 2009 8.100 8.100 8.100 8.100 460 -0.30(-3.57%)
Jan 15, 2009 8.400 8.400 8.400 0 +0.00(+0.00%)
Jan 14, 2009 8.400 8.400 8.400 8.400 1,200 +1.20(+16.67%)
Jan 05, 2009 7.200 7.200 7.200 10,000 +0.00(+0.00%)
Jan 02, 2009 7.200 7.200 7.200 7.200 200 +0.25(+3.60%)
Dec 30, 2008 6.950 6.950 6.950 50,000 +0.00(+0.00%)
Dec 29, 2008 6.950 6.950 6.950 6.950 200 +0.00(+0.00%)
Dec 26, 2008 6.950 6.950 6.950 6.950 1,000 +0.35(+5.30%)
Dec 16, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Dec 15, 2008 6.600 6.600 6.600 6.600 1,100 -0.30(-4.35%)
Nov 26, 2008 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 25, 2008 6.900 6.900 6.900 6.900 150 -0.15(-2.13%)
Nov 17, 2008 7.050 7.050 7.050 0 +0.00(+0.00%)
Nov 14, 2008 7.050 7.050 7.050 7.050 1,000 +0.05(+0.71%)
Nov 13, 2008 7.000 7.000 7.000 7.000 1,000 -0.75(-9.68%)
Nov 05, 2008 7.750 7.750 7.750 0 +0.00(+0.00%)
Nov 04, 2008 7.750 7.750 7.750 7.750 100 +0.50(+6.90%)
Oct 30, 2008 7.250 7.250 7.250 0 +0.00(+0.00%)
Oct 29, 2008 7.250 7.250 7.250 7.250 460 +0.45(+6.62%)
Oct 27, 2008 6.800 6.800 6.800 0 +0.00(+0.00%)
Oct 24, 2008 6.800 6.800 6.800 6.800 1,000 +0.00(+0.00%)
Oct 23, 2008 6.800 7.250 6.800 6.800 400 -1.50(-18.07%)
Oct 22, 2008 8.300 8.300 8.300 0 +0.00(+0.00%)
Oct 21, 2008 8.300 8.300 8.300 8.300 200 +0.20(+2.47%)
Oct 20, 2008 8.100 8.100 8.100 8.100 460 -0.65(-7.43%)
Oct 16, 2008 8.750 8.750 8.750 0 +0.00(+0.00%)
Oct 15, 2008 8.750 8.750 8.750 8.750 200 +1.75(+25.00%)
Oct 13, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 10, 2008 7.000 7.000 7.000 7.000 460 -1.00(-12.50%)
Oct 09, 2008 8.000 8.000 8.000 8.000 2,000 -3.10(-27.93%)
Sep 22, 2008 11.10 11.10 11.10 0 +0.00(+0.00%)
Sep 19, 2008 11.10 11.10 11.10 0 -6.20(-35.84%)
Aug 13, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Aug 12, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Aug 11, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Aug 08, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Aug 07, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Aug 06, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Aug 05, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Aug 04, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Aug 01, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 31, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 30, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 29, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 28, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 25, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 24, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 23, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 22, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 21, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 18, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 17, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 16, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 15, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 14, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 11, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 10, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 09, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 08, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 07, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 04, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 03, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jul 02, 2008 17.30 17.30 17.30 17.30 1,006 +0.00(+0.00%)
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.