Sharp Corp Ltd ADR (OP: SHCAY )

3.230 USD -0.050 (-1.52%)
Official Closing Price Updated: 3:52 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 3.330 3.330 3.210 3.230 6,238 -0.05(-1.52%)
Dec 02, 2020 3.235 3.319 3.170 3.280 30,963 -0.03(-0.91%)
Dec 01, 2020 3.410 3.410 3.300 3.310 14,879 -0.02(-0.45%)
Nov 30, 2020 3.320 3.440 3.280 3.325 27,289 -0.11(-3.34%)
Nov 27, 2020 3.455 3.455 3.400 3.440 30,700 +0.09(+2.69%)
Nov 25, 2020 3.300 3.350 3.300 3.350 49,000 +0.05(+1.52%)
Nov 24, 2020 3.370 3.370 3.250 3.300 9,851 +0.11(+3.61%)
Nov 23, 2020 3.100 3.190 3.100 3.185 17,956 +0.06(+1.76%)
Nov 20, 2020 3.070 3.219 3.070 3.130 16,100 +0.03(+1.13%)
Nov 19, 2020 3.095 3.130 2.990 3.095 56,503 -0.17(-5.35%)
Nov 18, 2020 3.167 3.350 3.140 3.270 177,509 +0.49(+17.63%)
Nov 17, 2020 2.750 2.790 2.740 2.780 9,661 +0.00(+0.00%)
Nov 16, 2020 2.760 2.780 2.760 2.780 13,894 +0.04(+1.46%)
Nov 13, 2020 2.720 2.740 2.710 2.740 13,000 +0.04(+1.48%)
Nov 12, 2020 2.790 2.790 2.700 2.700 46,101 -0.07(-2.70%)
Nov 11, 2020 2.790 2.800 2.720 2.775 17,176 +0.01(+0.36%)
Nov 10, 2020 2.780 2.810 2.730 2.765 18,273 -0.07(-2.64%)
Nov 09, 2020 2.820 2.920 2.710 2.840 12,397 -0.20(-6.58%)
Nov 06, 2020 3.020 3.050 2.980 3.040 8,200 +0.07(+2.48%)
Nov 05, 2020 2.900 2.980 2.900 2.966 22,291 +0.08(+2.65%)
Nov 04, 2020 2.910 2.930 2.840 2.890 2,241 -0.07(-2.36%)
Nov 03, 2020 2.850 2.960 2.850 2.960 25,912 +0.08(+2.78%)
Nov 02, 2020 2.900 2.900 2.880 2.880 3,512 +0.06(+2.13%)
Oct 30, 2020 2.830 2.830 2.820 2.820 4,500 -0.07(-2.42%)
Oct 29, 2020 2.895 2.900 2.890 2.890 8,279 +0.00(+0.00%)
Oct 28, 2020 2.874 2.895 2.874 2.890 43,606 -0.08(-2.86%)
Oct 27, 2020 2.968 2.975 2.960 2.975 102,541 -0.02(-0.83%)
Oct 26, 2020 2.995 3.000 2.980 3.000 62,374 +0.02(+0.67%)
Oct 23, 2020 3.000 3.010 2.960 2.980 9,100 +0.01(+0.35%)
Oct 22, 2020 2.935 2.970 2.920 2.970 115,330 -0.03(-1.01%)
Oct 21, 2020 3.000 3.020 3.000 3.000 7,178 +0.09(+3.09%)
Oct 20, 2020 2.965 2.965 2.900 2.910 11,910 +0.00(+0.09%)
Oct 19, 2020 2.950 2.950 2.900 2.907 22,903 -0.07(-2.43%)
Oct 16, 2020 3.000 3.000 2.980 2.980 18,900 -0.01(-0.33%)
Oct 15, 2020 3.012 3.012 2.980 2.990 45,454 +0.03(+1.01%)
Oct 14, 2020 2.980 2.980 2.954 2.960 4,185 -0.05(-1.66%)
Oct 13, 2020 2.950 3.010 2.950 3.010 9,411 -0.01(-0.33%)
Oct 12, 2020 3.020 3.130 2.981 3.020 3,877 -0.01(-0.33%)
Oct 09, 2020 3.040 3.040 3.000 3.030 15,600 -0.02(-0.49%)
Oct 08, 2020 2.980 3.045 2.980 3.045 4,976 -0.00(-0.16%)
Oct 07, 2020 3.020 3.070 3.020 3.050 2,742 +0.01(+0.49%)
Oct 06, 2020 3.055 3.055 3.035 3.035 14,564 -0.08(-2.42%)
Oct 05, 2020 3.200 3.200 3.077 3.110 4,587 +0.08(+2.65%)
Oct 02, 2020 2.960 3.050 2.960 3.030 13,600 +0.03(+1.00%)
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.