Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.601	4.680	4.590	4.600	3,956	+0.05(+1.10%)
May 27, 2021	4.600	4.600	4.550	4.550	1,918	-0.11(-2.36%)
May 26, 2021	4.630	4.660	4.620	4.660	5,480	+0.09(+1.97%)
May 25, 2021	4.500	4.570	4.470	4.570	24,977	+0.13(+2.93%)
May 24, 2021	4.400	4.440	4.400	4.440	846	+0.10(+2.30%)
May 21, 2021	4.450	4.450	4.320	4.340	2,449	+0.06(+1.40%)
May 20, 2021	4.260	4.305	4.260	4.280	2,487	+0.13(+3.13%)
May 19, 2021	4.130	4.150	4.130	4.150	984	-0.10(-2.35%)
May 18, 2021	4.590	4.590	4.202	4.250	6,937	+0.18(+4.42%)
May 17, 2021	4.250	4.250	4.030	4.070	6,934	-0.22(-5.13%)
May 14, 2021	4.245	4.350	4.245	4.290	8,635	+0.00(+0.12%)
May 13, 2021	4.340	4.340	4.220	4.285	24,592	+0.17(+4.00%)
May 12, 2021	4.060	4.190	4.060	4.120	16,846	+0.04(+0.98%)
May 11, 2021	4.000	4.160	3.990	4.080	4,219	-0.06(-1.45%)
May 10, 2021	4.155	4.180	4.120	4.140	6,284	-0.01(-0.24%)
May 07, 2021	4.136	4.160	4.050	4.150	1,709	+0.01(+0.24%)
May 06, 2021	4.250	4.250	4.120	4.140	12,376	-0.06(-1.43%)
May 05, 2021	4.110	4.200	4.110	4.200	11,484	+0.07(+1.69%)
May 04, 2021	4.155	4.155	4.130	4.130	825	-0.08(-1.90%)
May 03, 2021	4.210	4.220	4.210	4.210	9,156	+0.03(+0.60%)
Apr 30, 2021	4.070	4.190	4.070	4.185	3,600	-0.02(-0.36%)
Apr 29, 2021	4.255	4.255	4.160	4.200	10,323	+0.04(+0.96%)
Apr 28, 2021	4.180	4.215	4.160	4.160	1,952	-0.01(-0.24%)
Apr 27, 2021	4.310	4.310	4.170	4.170	10,885	-0.01(-0.24%)
Apr 26, 2021	4.050	4.195	4.050	4.180	5,897	+0.01(+0.36%)
Apr 23, 2021	4.190	4.190	4.150	4.165	7,500	+0.04(+1.09%)
Apr 22, 2021	4.199	4.215	4.110	4.120	8,009	-0.01(-0.24%)
Apr 21, 2021	4.160	4.160	4.100	4.130	9,818	-0.05(-1.20%)
Apr 20, 2021	4.170	4.225	4.170	4.180	3,562	-0.06(-1.42%)
Apr 19, 2021	4.261	4.300	4.240	4.240	5,606	-0.02(-0.47%)
Apr 16, 2021	4.120	4.260	4.120	4.260	10,900	-0.12(-2.85%)
Apr 15, 2021	4.400	4.400	4.370	4.385	6,486	+0.00(+0.11%)
Apr 14, 2021	4.390	4.390	4.380	4.380	65,933	+0.06(+1.51%)
Apr 13, 2021	4.180	4.315	4.180	4.315	14,796	+0.03(+0.58%)
Apr 12, 2021	4.245	4.320	4.245	4.290	6,279	-0.02(-0.46%)
Apr 09, 2021	4.300	4.310	4.300	4.310	74,100	+0.06(+1.41%)
Apr 08, 2021	4.260	4.260	4.240	4.250	5,961	-0.01(-0.35%)
Apr 07, 2021	4.260	4.277	4.260	4.265	142,058	+0.03(+0.71%)
Apr 06, 2021	4.230	4.250	4.220	4.235	12,814	-0.13(-3.09%)
Apr 05, 2021	4.420	4.420	4.310	4.370	7,935	+0.16(+3.80%)
Apr 01, 2021	4.240	4.240	4.210	4.210	2,700	-0.08(-1.86%)
Mar 31, 2021	4.300	4.330	4.290	4.290	3,759	-0.05(-1.27%)
Mar 30, 2021	4.335	4.440	4.290	4.345	18,893	+0.08(+2.00%)
Mar 29, 2021	4.300	4.330	4.220	4.260	3,940	-0.04(-0.93%)
Mar 26, 2021	4.340	4.340	4.290	4.300	7,400	+0.05(+1.30%)
Mar 25, 2021	4.210	4.245	4.210	4.245	6,802	+0.12(+3.03%)
Mar 24, 2021	4.111	4.180	4.110	4.120	14,003	-0.10(-2.36%)
Mar 23, 2021	4.230	4.250	4.200	4.220	12,949	-0.03(-0.72%)
Mar 22, 2021	4.250	4.340	4.200	4.250	5,448	+0.00(+0.00%)
Mar 19, 2021	4.260	4.275	4.210	4.250	13,700	+0.17(+4.15%)
Mar 18, 2021	4.062	4.140	4.062	4.081	11,339	-0.12(-2.96%)
Mar 17, 2021	4.170	4.205	4.150	4.205	36,299	+0.00(+0.12%)
Mar 16, 2021	4.020	4.240	4.020	4.200	8,866	+0.02(+0.43%)
Mar 15, 2021	4.300	4.300	4.160	4.182	10,012	-0.20(-4.52%)
Mar 12, 2021	4.360	4.500	4.360	4.380	6,000	-0.08(-1.79%)
Mar 11, 2021	4.490	4.500	4.460	4.460	22,872	-0.02(-0.45%)
Mar 10, 2021	4.520	4.520	4.450	4.480	4,119	+0.00(+0.00%)
Mar 09, 2021	4.525	4.540	4.480	4.480	13,794	-0.02(-0.44%)
Mar 08, 2021	4.510	4.579	4.500	4.500	26,965	-0.25(-5.26%)
Mar 05, 2021	4.700	4.750	4.640	4.750	14,300	+0.19(+4.17%)
Mar 04, 2021	4.560	4.670	4.500	4.560	27,278	+0.03(+0.66%)
Mar 03, 2021	4.560	4.580	4.500	4.530	10,117	-0.05(-1.09%)
Mar 02, 2021	4.590	4.600	4.560	4.580	26,600	+0.02(+0.44%)

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.