Skip to main content

Sharp Corp Ltd ADR (OP: SHCAY )

1.500 -0.060 (-3.85%)
Streaming Delayed Price Updated: 2:54 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 1.570 1.570 1.460 1.500 1,887 -0.06(-3.85%)
Dec 03, 2024 1.490 1.560 1.490 1.560 1,245 +0.06(+4.00%)
Dec 02, 2024 1.534 1.540 1.500 1.500 2,262 +0.06(+4.17%)
Nov 27, 2024 1.440 32 -0.14(-8.86%)
Nov 26, 2024 1.460 1.580 1.460 1.580 6,287 -0.02(-1.25%)
Nov 25, 2024 1.600 1.670 1.600 1.600 7,591 +0.09(+5.96%)
Nov 22, 2024 1.510 1.510 1.510 1.510 2,018 +0.08(+5.59%)
Nov 21, 2024 1.515 1.515 1.430 1.430 2,064 -0.15(-9.49%)
Nov 20, 2024 1.500 1.580 1.500 1.580 1,625 +0.08(+5.38%)
Nov 19, 2024 1.620 1.620 1.400 1.499 21,230 -0.04(-2.64%)
Nov 18, 2024 1.530 1.540 1.400 1.540 21,421 +0.00(+0.00%)
Nov 15, 2024 1.430 1.550 1.430 1.540 7,732 -0.02(-1.12%)
Nov 14, 2024 1.620 1.620 1.450 1.558 4,272 -0.07(-4.45%)
Nov 13, 2024 1.490 1.630 1.490 1.630 1,916 +0.15(+10.51%)
Nov 12, 2024 1.487 1.487 1.475 1.475 27,840 +0.11(+8.41%)
Nov 11, 2024 1.400 1.470 1.361 1.361 9,493 -0.05(-3.50%)
Nov 08, 2024 1.410 1.490 1.400 1.410 3,473 -0.01(-0.70%)
Nov 07, 2024 1.470 1.470 1.420 1.420 1,957 -0.05(-3.07%)
Nov 06, 2024 1.465 1.490 1.450 1.465 1,915 -0.02(-1.68%)
Nov 05, 2024 1.450 1.505 1.450 1.490 12,655 +0.00(+0.00%)
Nov 04, 2024 1.560 1.560 1.450 1.490 10,861 +0.04(+2.76%)
Nov 01, 2024 1.410 1.545 1.410 1.450 4,391 -0.05(-3.33%)
Oct 31, 2024 1.480 1.580 1.460 1.500 1,242 +0.02(+1.69%)
Oct 30, 2024 1.480 1.480 1.460 1.475 4,636 -0.07(-4.84%)
Oct 28, 2024 1.550 9 -0.02(-1.27%)
Oct 24, 2024 1.570 69 +0.07(+4.67%)
Oct 23, 2024 1.590 1.590 1.490 1.500 3,140 -0.05(-3.23%)
Oct 22, 2024 1.585 1.585 1.550 1.550 1,237 -0.01(-0.64%)
Oct 21, 2024 1.620 1.620 1.560 1.560 11,288 +0.08(+5.41%)
Oct 18, 2024 1.480 1.480 1.480 1.480 732 -0.11(-6.92%)
Oct 17, 2024 1.520 1.590 1.510 1.590 3,837 -0.06(-3.54%)
Oct 16, 2024 1.680 1.680 1.648 1.648 1,217 +0.05(+3.02%)
Oct 15, 2024 1.615 1.620 1.600 1.600 882 +0.02(+1.33%)
Oct 11, 2024 1.579 139 +0.02(+1.22%)
Oct 10, 2024 1.560 1.560 1.560 1.560 135 +0.08(+5.26%)
Oct 07, 2024 1.482 79 -0.20(-11.79%)
Oct 04, 2024 1.570 1.680 1.570 1.680 12,090 +0.12(+7.69%)
Oct 03, 2024 1.560 1.560 1.560 1.560 540 +0.08(+5.41%)
Oct 02, 2024 1.480 1.480 1.480 1.480 1,252 -0.12(-7.50%)
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.