Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	3.090	3.146	3.075	3.120	91,838	+0.04(+1.30%)
Jul 30, 2019	3.080	3.080	3.060	3.080	24,131	-0.01(-0.32%)
Jul 29, 2019	3.120	3.120	3.090	3.090	10,967	-0.04(-1.44%)
Jul 26, 2019	3.130	3.140	3.120	3.135	44,500	+0.05(+1.79%)
Jul 25, 2019	3.090	3.100	3.070	3.080	26,188	-0.11(-3.45%)
Jul 24, 2019	3.200	3.200	3.170	3.190	29,878	-0.01(-0.31%)
Jul 23, 2019	3.130	3.200	3.130	3.200	327,207	+0.04(+1.27%)
Jul 22, 2019	3.150	3.180	3.150	3.160	19,268	+0.03(+0.96%)
Jul 19, 2019	3.130	3.140	3.120	3.130	2,300	-0.03(-0.95%)
Jul 18, 2019	3.090	3.160	3.090	3.160	149,882	-0.06(-1.86%)
Jul 17, 2019	3.237	3.237	3.200	3.220	53,165	+0.14(+4.55%)
Jul 16, 2019	3.140	3.140	3.070	3.080	159,478	-0.07(-2.22%)
Jul 15, 2019	3.140	3.150	3.130	3.150	19,011	-0.01(-0.32%)
Jul 12, 2019	3.180	3.180	3.120	3.160	13,700	-0.05(-1.56%)
Jul 11, 2019	3.208	3.230	3.180	3.210	68,906	+0.04(+1.26%)
Jul 10, 2019	3.120	3.190	3.120	3.170	91,646	+0.13(+4.27%)
Jul 09, 2019	3.010	3.060	3.010	3.040	40,249	-0.01(-0.32%)
Jul 08, 2019	3.070	3.090	3.020	3.050	54,672	+0.02(+0.66%)
Jul 05, 2019	2.970	3.030	2.970	3.030	41,800	+0.18(+6.32%)
Jul 03, 2019	2.850	2.850	2.840	2.850	7,700	+0.05(+1.79%)
Jul 02, 2019	2.830	2.830	2.786	2.800	106,260	+0.03(+1.08%)
Jul 01, 2019	2.810	2.810	2.760	2.770	26,631	+0.06(+2.21%)
Jun 28, 2019	2.708	2.710	2.700	2.710	15,300	+0.04(+1.50%)
Jun 27, 2019	2.671	2.672	2.660	2.670	33,162	+0.03(+1.14%)
Jun 26, 2019	2.625	2.640	2.610	2.640	26,769	+0.02(+0.76%)
Jun 25, 2019	2.620	2.650	2.610	2.620	116,754	+0.00(+0.00%)
Jun 24, 2019	2.615	2.630	2.600	2.620	35,731	+0.01(+0.38%)
Jun 21, 2019	2.580	2.620	2.580	2.610	53,800	+0.04(+1.56%)
Jun 20, 2019	2.570	2.585	2.560	2.570	45,816	+0.07(+2.80%)
Jun 19, 2019	2.520	2.520	2.490	2.500	82,307	+0.06(+2.46%)
Jun 18, 2019	2.400	2.440	2.400	2.440	283,694	+0.03(+1.24%)
Jun 17, 2019	2.430	2.430	2.400	2.410	100,767	-0.02(-0.82%)
Jun 14, 2019	2.400	2.440	2.400	2.430	112,900	+0.01(+0.41%)
Jun 13, 2019	2.450	2.450	2.390	2.420	67,597	-0.05(-2.02%)
Jun 12, 2019	2.500	2.500	2.470	2.470	77,767	+0.06(+2.49%)
Jun 11, 2019	2.410	2.424	2.390	2.410	1,141,395	+0.06(+2.55%)
Jun 10, 2019	2.340	2.360	2.320	2.350	84,982	+0.02(+0.86%)
Jun 07, 2019	2.280	2.330	2.280	2.330	95,300	+0.08(+3.56%)
Jun 06, 2019	2.250	2.270	2.250	2.250	64,699	-0.05(-2.17%)
Jun 05, 2019	2.300	2.300	2.280	2.300	157,546	+0.03(+1.32%)
Jun 04, 2019	2.230	2.271	2.230	2.270	197,246	+0.11(+5.09%)
Jun 03, 2019	2.150	2.170	2.150	2.160	77,553	-0.05(-2.17%)
May 31, 2019	2.200	2.210	2.200	2.208	95,500	-0.05(-2.30%)
May 30, 2019	2.250	2.280	2.240	2.260	238,656	+0.08(+3.67%)
May 29, 2019	2.240	2.240	2.180	2.180	559,073	-0.05(-2.46%)
May 28, 2019	2.290	2.290	2.230	2.235	186,105	+0.03(+1.36%)
May 24, 2019	2.230	2.230	2.200	2.205	40,200	+0.02(+1.15%)
May 23, 2019	2.190	2.200	2.160	2.180	45,959	-0.05(-2.24%)
May 22, 2019	2.230	2.240	2.210	2.230	177,503	-0.02(-0.89%)
May 21, 2019	2.260	2.270	2.240	2.250	489,792	-0.03(-1.32%)
May 20, 2019	2.290	2.300	2.280	2.280	104,597	-0.08(-3.39%)
May 17, 2019	2.335	2.360	2.310	2.360	104,200	+0.02(+0.85%)
May 16, 2019	2.330	2.370	2.330	2.340	96,821	-0.04(-1.68%)
May 15, 2019	2.365	2.430	2.340	2.380	422,285	+0.04(+1.71%)
May 14, 2019	2.370	2.380	2.330	2.340	373,061	+0.02(+0.86%)
May 13, 2019	2.340	2.340	2.304	2.320	249,276	-0.10(-4.13%)
May 10, 2019	2.400	2.420	2.380	2.420	167,800	-0.15(-5.84%)
May 09, 2019	2.560	2.590	2.560	2.570	253,979	+0.01(+0.39%)
May 08, 2019	2.520	2.580	2.510	2.560	694,227	-0.01(-0.39%)
May 07, 2019	2.600	2.600	2.540	2.570	159,096	-0.18(-6.55%)
May 06, 2019	2.720	2.760	2.660	2.750	30,345	-0.04(-1.26%)
May 03, 2019	2.740	2.790	2.740	2.785	34,800	+0.04(+1.64%)
May 02, 2019	2.717	2.740	2.717	2.740	31,726	+0.01(+0.37%)

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.