Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	4.740	4.840	4.680	4.755	13,100	+0.08(+1.82%)
Feb 25, 2021	4.771	4.780	4.670	4.670	47,932	-0.05(-1.06%)
Feb 24, 2021	4.720	4.940	4.660	4.720	16,986	-0.30(-5.98%)
Feb 23, 2021	4.990	5.020	4.960	5.020	14,679	-0.07(-1.38%)
Feb 22, 2021	5.000	5.100	4.960	5.090	9,212	+0.13(+2.62%)
Feb 19, 2021	5.110	5.110	4.930	4.960	23,000	-0.23(-4.43%)
Feb 18, 2021	5.250	5.320	5.190	5.190	7,587	-0.25(-4.60%)
Feb 17, 2021	5.460	5.590	5.410	5.440	11,202	+0.00(+0.00%)
Feb 16, 2021	5.500	5.500	5.410	5.440	18,645	-0.04(-0.73%)
Feb 12, 2021	5.500	5.500	5.460	5.480	9,500	+0.02(+0.37%)
Feb 11, 2021	5.500	5.500	5.450	5.460	13,312	+0.01(+0.18%)
Feb 10, 2021	5.480	5.500	5.390	5.450	16,454	+0.06(+1.11%)
Feb 09, 2021	5.400	5.400	5.305	5.390	49,840	+0.09(+1.70%)
Feb 08, 2021	5.241	5.320	5.240	5.300	10,547	-0.02(-0.28%)
Feb 05, 2021	5.220	5.350	5.180	5.315	14,200	-0.08(-1.57%)
Feb 04, 2021	5.380	5.420	5.370	5.400	20,869	+0.10(+1.89%)
Feb 03, 2021	5.350	5.350	5.210	5.300	14,549	+0.05(+0.95%)
Feb 02, 2021	5.335	5.400	5.190	5.250	27,938	-0.06(-1.13%)
Feb 01, 2021	5.270	5.340	5.235	5.310	13,623	+0.16(+3.11%)
Jan 29, 2021	5.200	5.350	5.090	5.150	57,500	-0.51(-9.01%)
Jan 28, 2021	5.500	5.670	5.475	5.660	56,085	+0.38(+7.20%)
Jan 27, 2021	5.150	5.300	5.140	5.280	17,375	+0.22(+4.35%)
Jan 26, 2021	4.930	5.120	4.930	5.060	26,389	+0.18(+3.69%)
Jan 25, 2021	4.900	4.920	4.860	4.880	24,620	-0.22(-4.31%)
Jan 22, 2021	5.060	5.110	5.050	5.100	34,400	+0.17(+3.45%)
Jan 21, 2021	4.939	4.940	4.870	4.930	12,833	+0.02(+0.41%)
Jan 20, 2021	4.830	4.920	4.830	4.910	22,702	+0.30(+6.62%)
Jan 19, 2021	4.730	4.730	4.550	4.605	23,275	+0.06(+1.21%)
Jan 15, 2021	4.580	4.580	4.520	4.550	27,100	+0.18(+4.12%)
Jan 14, 2021	4.290	4.430	4.290	4.370	33,329	+0.15(+3.55%)
Jan 13, 2021	4.255	4.255	4.210	4.220	7,454	+0.13(+3.18%)
Jan 12, 2021	4.080	4.100	3.982	4.090	23,720	+0.10(+2.44%)
Jan 11, 2021	3.995	4.050	3.960	3.993	23,285	-0.03(-0.68%)
Jan 08, 2021	4.000	4.040	3.975	4.020	79,700	+0.03(+0.75%)
Jan 07, 2021	3.990	3.995	3.990	3.990	46,068	+0.03(+0.63%)
Jan 06, 2021	3.910	3.980	3.910	3.965	39,081	+0.06(+1.67%)
Jan 05, 2021	3.860	3.950	3.780	3.900	34,657	+0.16(+4.28%)
Jan 04, 2021	3.760	3.790	3.730	3.740	14,452	+0.04(+1.08%)
Dec 31, 2020		3.700	3.700	3.700	15,400	-0.02(-0.54%)
Dec 30, 2020	3.700	3.750	3.700	3.720	15,400	+0.04(+1.09%)
Dec 29, 2020	3.700	3.800	3.600	3.680	71,246	+0.16(+4.55%)
Dec 28, 2020	3.470	3.590	3.470	3.520	25,803	-0.04(-1.26%)
Dec 24, 2020	3.605	3.605	3.530	3.565	3,200	-0.02(-0.42%)
Dec 23, 2020	3.590	3.590	3.560	3.580	15,884	+0.02(+0.56%)
Dec 22, 2020	3.480	3.570	3.480	3.560	7,526	+0.12(+3.49%)
Dec 21, 2020	3.540	3.540	3.385	3.440	7,851	-0.09(-2.55%)
Dec 18, 2020	3.550	3.550	3.510	3.530	8,400	+0.03(+0.86%)
Dec 17, 2020	3.520	3.570	3.480	3.500	4,235	-0.07(-1.85%)
Dec 16, 2020	3.480	3.566	3.480	3.566	20,918	+0.14(+3.97%)
Dec 15, 2020	3.370	3.430	3.370	3.430	90,796	+0.12(+3.63%)
Dec 14, 2020	3.300	3.320	3.300	3.310	3,039	+0.06(+1.85%)
Dec 11, 2020	3.200	3.300	3.190	3.250	1,700	-0.02(-0.61%)
Dec 10, 2020	3.210	3.270	3.210	3.270	3,649	-0.03(-0.91%)
Dec 09, 2020	3.290	3.326	3.280	3.300	9,880	+0.05(+1.54%)
Dec 08, 2020	3.211	3.263	3.170	3.250	2,460	+0.01(+0.31%)
Dec 07, 2020	3.175	3.340	3.175	3.240	26,582	-0.10(-2.99%)
Dec 04, 2020	3.300	3.390	3.300	3.340	18,800	+0.11(+3.41%)
Dec 03, 2020	3.330	3.330	3.210	3.230	6,238	-0.05(-1.52%)
Dec 02, 2020	3.235	3.318	3.170	3.280	30,963	-0.03(-0.91%)

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.