Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	2.990	3.020	2.880	2.950	114,700	+0.05(+1.72%)
Feb 27, 2020	2.960	2.960	2.890	2.900	46,075	-0.14(-4.45%)
Feb 26, 2020	3.010	3.100	3.010	3.035	40,671	-0.03(-1.14%)
Feb 25, 2020	3.090	3.100	3.010	3.070	54,881	+0.00(+0.00%)
Feb 24, 2020	3.209	3.209	3.065	3.070	51,994	-0.17(-5.25%)
Feb 21, 2020	3.240	3.260	3.240	3.240	26,500	-0.05(-1.52%)
Feb 20, 2020	3.240	3.340	3.240	3.290	11,398	+0.00(+0.00%)
Feb 19, 2020	3.310	3.310	3.290	3.290	46,370	-0.04(-1.05%)
Feb 18, 2020	3.330	3.350	3.300	3.325	53,946	-0.15(-4.45%)
Feb 14, 2020	3.500	3.500	3.470	3.480	2,200	+0.01(+0.29%)
Feb 13, 2020	3.485	3.485	3.460	3.470	8,754	+0.07(+2.06%)
Feb 12, 2020	3.450	3.450	3.400	3.400	11,013	-0.06(-1.88%)
Feb 11, 2020	3.460	3.490	3.430	3.465	13,114	+0.05(+1.61%)
Feb 10, 2020	3.390	3.440	3.390	3.410	116,258	-0.01(-0.29%)
Feb 07, 2020	3.420	3.430	3.420	3.420	52,300	-0.03(-0.87%)
Feb 06, 2020	3.490	3.490	3.440	3.450	53,344	-0.11(-3.09%)
Feb 05, 2020	3.600	3.600	3.540	3.560	29,511	+0.00(+0.00%)
Feb 04, 2020	3.670	3.670	3.530	3.560	33,826	+0.15(+4.40%)
Feb 03, 2020	3.371	3.430	3.371	3.410	12,051	+0.03(+0.89%)
Jan 31, 2020	3.380	3.380	3.320	3.380	25,900	-0.09(-2.60%)
Jan 30, 2020	3.450	3.498	3.450	3.470	3,702	-0.06(-1.70%)
Jan 29, 2020	3.520	3.610	3.520	3.530	12,132	-0.04(-1.12%)
Jan 28, 2020	3.540	3.610	3.540	3.570	9,686	-0.02(-0.56%)
Jan 27, 2020	3.540	3.595	3.540	3.590	2,144	-0.10(-2.84%)
Jan 24, 2020	3.740	3.740	3.680	3.695	13,500	-0.08(-2.25%)
Jan 23, 2020	3.730	3.798	3.730	3.780	10,543	-0.02(-0.53%)
Jan 22, 2020	3.780	3.801	3.770	3.800	17,258	+0.03(+0.86%)
Jan 21, 2020	3.780	3.785	3.760	3.768	10,677	-0.07(-1.89%)
Jan 17, 2020	3.835	3.840	3.820	3.840	2,100	-0.05(-1.29%)
Jan 16, 2020	3.840	3.890	3.840	3.890	9,731	-0.00(-0.13%)
Jan 15, 2020	3.910	3.920	3.895	3.895	12,042	+0.06(+1.70%)
Jan 14, 2020	3.930	3.930	3.810	3.830	9,818	-0.09(-2.30%)
Jan 13, 2020	3.890	3.930	3.883	3.920	5,544	+0.04(+1.03%)
Jan 10, 2020	3.920	3.920	3.870	3.880	4,500	+0.00(+0.00%)
Jan 09, 2020	3.840	3.880	3.840	3.880	56,783	+0.04(+1.04%)
Jan 08, 2020	3.774	3.880	3.750	3.840	26,016	-0.01(-0.13%)
Jan 07, 2020	3.800	3.854	3.800	3.845	5,285	+0.01(+0.13%)
Jan 06, 2020	3.800	3.850	3.800	3.840	34,023	+0.07(+1.86%)
Jan 03, 2020	3.830	3.830	3.750	3.770	5,900	-0.04(-1.18%)
Jan 02, 2020	3.720	3.855	3.720	3.815	18,823	+0.06(+1.46%)
Dec 31, 2019	3.740	3.790	3.740	3.760	20,000	+0.00(+0.13%)
Dec 30, 2019	3.750	3.780	3.740	3.755	13,359	+0.03(+0.81%)
Dec 27, 2019	3.730	3.740	3.710	3.725	6,700	-0.00(-0.13%)
Dec 26, 2019	3.770	3.770	3.730	3.730	12,681	-0.05(-1.32%)
Dec 24, 2019	3.730	3.860	3.730	3.780	2,000	+0.00(+0.13%)
Dec 23, 2019	3.860	3.860	3.760	3.775	9,966	-0.12(-2.96%)
Dec 20, 2019	3.900	3.900	3.870	3.890	13,600	-0.03(-0.89%)
Dec 19, 2019	3.910	3.940	3.910	3.925	17,915	+0.05(+1.42%)
Dec 18, 2019	3.940	3.940	3.870	3.870	36,874	-0.17(-4.21%)
Dec 17, 2019	4.010	4.040	4.010	4.040	13,751	+0.01(+0.25%)
Dec 16, 2019	4.000	4.040	3.980	4.030	107,148	+0.24(+6.33%)
Dec 13, 2019	3.820	3.820	3.750	3.790	16,400	-0.04(-1.04%)
Dec 12, 2019	3.750	3.840	3.750	3.830	50,002	+0.01(+0.26%)
Dec 11, 2019	3.770	3.820	3.770	3.820	2,632	-0.04(-1.04%)
Dec 10, 2019	3.840	3.869	3.840	3.860	15,642	+0.06(+1.71%)
Dec 09, 2019	3.805	3.805	3.780	3.795	2,509	+0.02(+0.40%)
Dec 06, 2019	3.870	3.870	3.760	3.780	2,500	+0.01(+0.27%)
Dec 05, 2019	3.760	3.773	3.750	3.770	14,987	+0.01(+0.27%)
Dec 04, 2019	3.770	3.770	3.750	3.760	6,194	+0.02(+0.67%)
Dec 03, 2019	3.690	3.740	3.690	3.735	155,614	+0.06(+1.77%)

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.