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 (%)
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%)
May 01, 2020 10.67 10.67 10.67 0 +0.00(+0.00%)
Apr 24, 2020 10.67 10.67 10.67 0 +0.00(+0.00%)
Apr 22, 2020 10.67 10.67 10.67 0 -0.38(-3.44%)
Apr 21, 2020 11.05 11.05 11.05 11.05 453 -0.15(-1.34%)
Apr 20, 2020 11.13 11.27 11.13 11.20 4,500 +1.27(+12.79%)
Apr 08, 2020 9.930 9.930 9.930 0 +0.00(+0.00%)
Apr 03, 2020 9.930 9.930 9.930 0 +0.27(+2.80%)
Apr 01, 2020 9.660 9.660 9.660 0 -0.94(-8.82%)
Mar 31, 2020 10.60 10.60 10.60 10.60 100 -0.59(-5.32%)
Mar 30, 2020 11.19 11.19 11.19 11.19 403 +1.24(+12.46%)
Mar 24, 2020 9.950 9.950 9.950 0 +1.31(+15.16%)
Mar 18, 2020 8.640 8.640 8.640 0 -0.38(-4.21%)
Mar 13, 2020 9.020 9.020 9.020 0 +0.00(+0.00%)
Mar 12, 2020 9.020 9.020 9.020 9.020 200 -2.68(-22.91%)
Mar 10, 2020 11.70 11.70 11.70 0 +0.00(+0.00%)
Mar 06, 2020 11.70 11.70 11.70 0 -0.56(-4.56%)
Mar 03, 2020 12.26 12.26 12.26 0 +0.49(+4.15%)
Mar 02, 2020 11.77 11.77 11.77 11.77 175 +0.02(+0.17%)
Feb 28, 2020 11.75 11.75 11.75 11.75 100 -2.57(-17.95%)
Feb 26, 2020 14.32 14.32 14.32 0 +0.00(+0.00%)
Feb 07, 2020 14.32 14.32 14.32 0 +0.00(+0.00%)
Feb 05, 2020 14.32 14.32 14.32 0 +0.45(+3.24%)
Jan 30, 2020 13.87 13.87 13.87 0 -0.57(-3.95%)
Jan 29, 2020 14.62 14.62 14.44 14.44 200 -1.15(-7.38%)
Jan 24, 2020 15.59 15.59 15.59 0 +0.00(+0.00%)
Jan 14, 2020 15.59 15.59 15.59 0 -0.45(-2.81%)
Jan 10, 2020 16.04 16.04 16.04 0 +0.79(+5.18%)
Dec 27, 2019 15.25 15.25 15.25 0 +0.00(+0.00%)
Dec 26, 2019 15.25 15.25 15.25 15.25 200 -0.65(-4.09%)
Dec 23, 2019 15.90 15.90 15.90 0 +0.00(+0.00%)
Dec 18, 2019 15.90 15.90 15.90 0 -0.20(-1.24%)
Dec 17, 2019 16.10 16.10 16.10 1 +0.00(+0.00%)
Dec 16, 2019 16.10 16.10 16.10 16.10 200 +0.63(+4.07%)
Dec 13, 2019 15.24 15.47 15.24 15.47 500 -0.11(-0.71%)
Dec 12, 2019 15.58 15.58 15.58 15.58 100 -0.07(-0.45%)
Dec 11, 2019 15.65 15.65 15.65 15.65 700 +0.27(+1.76%)
Dec 04, 2019 15.38 15.38 15.38 0 +0.00(+0.00%)
Dec 03, 2019 15.38 15.38 15.38 49 +0.00(+0.00%)
Dec 02, 2019 15.38 15.38 15.38 1 +0.00(+0.00%)
Nov 27, 2019 15.38 15.38 15.38 0 +0.40(+2.67%)
Nov 14, 2019 14.98 14.98 14.98 0 +0.00(+0.00%)
Nov 13, 2019 14.98 14.98 14.98 14.98 100 -0.10(-0.66%)
Nov 11, 2019 15.08 15.08 15.08 0 +0.57(+3.93%)
Nov 06, 2019 14.51 14.51 14.51 0 +1.91(+15.16%)
Nov 05, 2019 12.60 12.60 12.60 12.60 1,002 +1.08(+9.37%)
Oct 25, 2019 11.52 11.52 11.52 0 +0.00(+0.00%)
Oct 23, 2019 11.52 11.52 11.52 0 +0.00(+0.00%)
Oct 21, 2019 11.52 11.52 11.52 0 +0.00(+0.00%)
Oct 17, 2019 11.52 11.52 11.52 0 +0.00(+0.00%)
Oct 08, 2019 11.52 11.52 11.52 0 +0.00(+0.00%)
Oct 02, 2019 11.52 11.52 11.52 0 -0.11(-0.94%)
Sep 17, 2019 11.63 11.63 11.63 0 -0.83(-6.66%)
Sep 12, 2019 12.46 12.46 12.46 0 +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.