Skip to main content

Sharp Corp Ltd ADR (OP: SHCAY )

1.450 -0.050 (-3.33%)
Streaming Delayed Price Updated: 3:24 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 1.620 1.620 1.600 1.600 4,165 +0.00(+0.00%)
Sep 30, 2024 1.600 1.600 1.480 1.600 39,935 +0.12(+8.11%)
Sep 27, 2024 1.510 1.540 1.480 1.480 2,937 -0.03(-1.99%)
Sep 26, 2024 1.540 1.540 1.481 1.510 3,327 +0.03(+2.03%)
Sep 25, 2024 1.600 1.600 1.480 1.480 9,801 -0.05(-3.27%)
Sep 24, 2024 1.690 1.700 1.530 1.530 1,361 -0.10(-6.13%)
Sep 23, 2024 1.630 1.630 1.630 1.630 236 +0.07(+4.82%)
Sep 20, 2024 1.545 1.580 1.545 1.555 10,068 -0.04(-2.20%)
Sep 19, 2024 1.520 1.590 1.510 1.590 15,890 +0.08(+5.30%)
Sep 18, 2024 1.580 1.580 1.510 1.510 903 +0.07(+5.15%)
Sep 17, 2024 1.590 1.590 1.436 1.436 2,076 -0.09(-6.14%)
Sep 16, 2024 1.530 1.530 1.320 1.530 809 +0.05(+3.38%)
Sep 13, 2024 1.480 1.480 1.360 1.480 650 -0.04(-2.63%)
Sep 12, 2024 1.440 1.520 1.440 1.520 1,049 +0.01(+0.66%)
Sep 11, 2024 1.520 1.580 1.490 1.510 10,813 +0.07(+4.68%)
Sep 10, 2024 1.442 1.491 1.442 1.442 535 -0.11(-6.94%)
Sep 09, 2024 1.550 1.550 1.550 1.550 192 +0.05(+3.33%)
Sep 06, 2024 1.500 1.500 1.500 1.500 21,014 -0.07(-4.46%)
Sep 05, 2024 1.450 1.570 1.390 1.570 5,234 +0.06(+3.97%)
Sep 04, 2024 1.510 1.510 1.510 1.510 451 -0.08(-5.03%)
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.