Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	2.950	2.950	2.875	2.875	45,834	-0.14(-4.80%)
Feb 27, 2019	3.050	3.050	2.990	3.020	22,324	-0.03(-0.82%)
Feb 26, 2019	3.070	3.070	3.040	3.045	47,353	-0.02(-0.65%)
Feb 25, 2019	3.120	3.120	3.060	3.065	52,852	+0.02(+0.66%)
Feb 22, 2019	3.050	3.070	3.020	3.045	17,000	+0.04(+1.16%)
Feb 21, 2019	3.090	3.090	2.990	3.010	54,999	-0.02(-0.50%)
Feb 20, 2019	2.970	3.060	2.970	3.025	111,123	+0.17(+5.77%)
Feb 19, 2019	2.770	2.860	2.770	2.860	34,591	+0.11(+4.19%)
Feb 15, 2019	2.750	2.770	2.740	2.745	34,200	-0.02(-0.90%)
Feb 14, 2019	2.820	2.820	2.758	2.770	20,200	-0.06(-2.29%)
Feb 13, 2019	2.820	2.850	2.820	2.835	51,194	+0.08(+2.72%)
Feb 12, 2019	2.720	2.770	2.720	2.760	565,680	+0.17(+6.56%)
Feb 11, 2019	2.626	2.630	2.590	2.590	47,311	-0.02(-0.58%)
Feb 08, 2019	2.610	2.610	2.590	2.605	85,500	-0.10(-3.70%)
Feb 07, 2019	2.710	2.725	2.690	2.705	32,936	-0.02(-0.55%)
Feb 06, 2019	2.760	2.760	2.710	2.720	79,983	-0.06(-2.33%)
Feb 05, 2019	2.790	2.790	2.720	2.785	226,390	-0.15(-5.27%)
Feb 04, 2019	3.000	3.000	2.910	2.940	64,803	+0.08(+2.80%)
Feb 01, 2019	2.820	2.930	2.820	2.860	47,500	+0.23(+8.54%)
Jan 31, 2019	2.590	2.660	2.590	2.635	228,723	+0.05(+2.13%)
Jan 30, 2019	2.598	2.600	2.550	2.580	141,198	-0.19(-6.86%)
Jan 29, 2019	2.700	2.770	2.700	2.770	209,247	-0.00(-0.18%)
Jan 28, 2019	2.730	2.780	2.730	2.775	47,406	-0.12(-4.15%)
Jan 25, 2019	2.810	2.930	2.810	2.895	252,000	+0.17(+6.04%)
Jan 24, 2019	2.720	2.740	2.690	2.730	211,434	+0.09(+3.41%)
Jan 23, 2019	2.580	2.660	2.580	2.640	161,221	-0.02(-0.94%)
Jan 22, 2019	2.620	2.730	2.610	2.665	49,276	-0.09(-3.27%)
Jan 18, 2019	2.690	2.780	2.690	2.755	119,900	+0.25(+9.98%)
Jan 17, 2019	2.530	2.530	2.450	2.505	88,506	-0.07(-2.90%)
Jan 16, 2019	2.580	2.580	2.550	2.580	51,674	-0.05(-1.72%)
Jan 15, 2019	2.670	2.670	2.570	2.625	117,839	-0.08(-3.14%)
Jan 14, 2019	2.760	2.760	2.700	2.710	42,539	-0.02(-0.73%)
Jan 11, 2019	2.700	2.760	2.670	2.730	64,000	+0.13(+5.00%)
Jan 10, 2019	2.550	2.620	2.500	2.600	68,416	+0.08(+3.38%)
Jan 09, 2019	2.560	2.560	2.510	2.515	46,947	-0.00(-0.20%)
Jan 08, 2019	2.550	2.570	2.500	2.520	415,637	-0.05(-1.95%)
Jan 07, 2019	2.590	2.590	2.550	2.570	44,829	+0.12(+4.90%)
Jan 04, 2019	2.405	2.460	2.400	2.450	42,900	+0.04(+1.66%)
Jan 03, 2019	2.430	2.460	2.400	2.410	75,446	-0.02(-0.82%)
Jan 02, 2019	2.400	2.450	2.400	2.430	148,402	+0.00(+0.00%)
Dec 31, 2018	2.500	2.500	2.410	2.430	505,400	+0.01(+0.41%)
Dec 28, 2018	2.470	2.470	2.400	2.420	159,500	-0.06(-2.42%)
Dec 27, 2018	2.455	2.480	2.430	2.480	310,680	+0.16(+6.90%)
Dec 26, 2018	2.310	2.380	2.310	2.320	96,783	+0.01(+0.65%)
Dec 24, 2018	2.335	2.335	2.300	2.305	44,000	-0.01(-0.65%)
Dec 21, 2018	2.370	2.400	2.300	2.320	136,000	-0.13(-5.31%)
Dec 20, 2018	2.490	2.490	2.420	2.450	201,700	-0.12(-4.85%)
Dec 19, 2018	2.650	2.650	2.550	2.575	144,872	+0.01(+0.19%)
Dec 18, 2018	2.620	2.620	2.570	2.570	603,013	-0.05(-1.72%)
Dec 17, 2018	2.670	2.670	2.610	2.615	171,668	-0.10(-3.86%)
Dec 14, 2018	2.760	2.760	2.720	2.720	160,300	-0.12(-4.39%)
Dec 13, 2018	2.900	2.900	2.840	2.845	63,439	+0.01(+0.18%)
Dec 12, 2018	2.880	2.880	2.830	2.840	100,445	-0.06(-1.90%)
Dec 11, 2018	2.920	2.950	2.850	2.895	208,604	-0.12(-3.98%)
Dec 10, 2018	3.001	3.040	2.960	3.015	207,124	-0.09(-2.90%)
Dec 07, 2018	3.300	3.320	3.100	3.105	209,900	-0.21(-6.48%)
Dec 06, 2018	3.310	3.320	3.260	3.320	88,521	-0.24(-6.74%)
Dec 04, 2018	3.590	3.600	3.540	3.560	408,400	-0.23(-5.94%)

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.