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

Sharp Corp Ltd ADR (OP: SHCAY )

1.540 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 12, 2025 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 (%)
Mar 12, 2025 1.540 1.540 1.540 1.540 635 -0.03(-2.22%)
Mar 11, 2025 1.575 1.575 1.575 1.575 1,079 +0.04(+2.61%)
Mar 10, 2025 1.535 1.535 1.535 1.535 204 -0.02(-1.22%)
Mar 07, 2025 1.566 1.566 1.554 1.554 300 -0.01(-0.38%)
Mar 06, 2025 1.650 1.650 1.560 1.560 3,563 -0.02(-1.27%)
Mar 05, 2025 1.580 1.580 1.580 1.580 120 +0.02(+1.28%)
Mar 04, 2025 1.560 1.560 1.560 1.560 190 -0.02(-1.27%)
Mar 03, 2025 1.520 1.580 1.520 1.580 3,304 -0.02(-1.25%)
Feb 28, 2025 1.660 1.660 1.600 1.600 372 +0.00(+0.25%)
Feb 27, 2025 1.596 1.596 1.596 1.596 543 +0.02(+1.01%)
Feb 26, 2025 1.590 1.590 1.580 1.580 16,987 +0.01(+0.64%)
Feb 25, 2025 1.510 1.590 1.510 1.570 1,070 +0.04(+2.61%)
Feb 24, 2025 1.530 1.530 1.530 1.530 249 -0.03(-1.92%)
Feb 21, 2025 1.560 1.560 1.560 1.560 1,147 +0.06(+4.00%)
Feb 20, 2025 1.500 1.500 1.500 1.500 229 -0.04(-2.91%)
Feb 19, 2025 1.545 1.590 1.545 1.545 5,394 -0.02(-1.28%)
Feb 18, 2025 1.570 1.570 1.560 1.565 6,673 -0.03(-1.57%)
Feb 14, 2025 1.580 1.590 1.580 1.590 11,408 +0.03(+1.92%)
Feb 13, 2025 1.560 1.560 1.560 1.560 1,970 -0.01(-0.64%)
Feb 12, 2025 1.570 1.570 1.570 1.570 28,391 +0.02(+1.29%)
Feb 10, 2025 1.550 73 -0.02(-1.59%)
Feb 07, 2025 1.650 1.700 1.575 1.575 100,378 +0.06(+4.30%)
Feb 06, 2025 1.520 1.520 1.500 1.510 2,917 +0.05(+3.78%)
Feb 05, 2025 1.455 1.455 1.455 1.455 332 +0.00(+0.17%)
Feb 04, 2025 1.400 1.470 1.400 1.452 2,528 +0.02(+1.22%)
Feb 03, 2025 1.435 1.435 1.400 1.435 1,278 +0.03(+1.77%)
Jan 31, 2025 1.410 1.410 1.410 1.410 963 -0.11(-7.24%)
Jan 30, 2025 1.520 1.520 1.520 1.520 2,921 +0.07(+5.19%)
Jan 29, 2025 1.460 1.460 1.445 1.445 10,790 +0.01(+0.35%)
Jan 28, 2025 1.440 1.440 1.440 1.440 216 +0.07(+5.11%)
Jan 27, 2025 1.455 1.460 1.370 1.370 12,548 -0.06(-4.20%)
Jan 24, 2025 1.490 1.490 1.420 1.430 856 +0.00(+0.00%)
Jan 23, 2025 1.430 1.430 1.380 1.430 5,243 +0.02(+1.42%)
Jan 22, 2025 1.410 1.410 1.410 1.410 369 +0.04(+2.92%)
Jan 21, 2025 1.360 1.400 1.360 1.370 2,159 -0.02(-1.44%)
Jan 17, 2025 1.450 1.450 1.390 1.390 7,508 -0.04(-2.80%)
Jan 16, 2025 1.430 1.430 1.430 1.430 605 +0.01(+0.99%)
Jan 15, 2025 1.420 1.420 1.416 1.416 3,911 -0.03(-1.94%)
Jan 14, 2025 1.430 1.444 1.420 1.444 15,613 +0.01(+0.98%)
Jan 13, 2025 1.420 1.485 1.420 1.430 1,457 -0.06(-3.70%)
Jan 10, 2025 1.485 1.485 1.420 1.485 1,558 +0.01(+0.68%)
Jan 08, 2025 1.471 1.480 1.471 1.475 3,937 -0.04(-2.58%)
Jan 07, 2025 1.490 1.550 1.490 1.514 3,545 +0.04(+2.54%)
Jan 06, 2025 1.510 1.510 1.476 1.476 5,026 -0.05(-3.18%)
Jan 03, 2025 1.525 1.525 1.525 1.525 1,055 -0.01(-0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.