Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	3.801	3.825	3.780	3.780	3,568	-0.07(-1.82%)
Jul 29, 2021	3.820	3.865	3.820	3.850	7,554	-0.12(-3.02%)
Jul 28, 2021	3.990	3.990	3.870	3.970	5,772	+0.06(+1.53%)
Jul 27, 2021	4.000	4.000	3.860	3.910	18,108	+0.04(+1.16%)
Jul 26, 2021	3.750	3.960	3.750	3.865	8,574	-0.07(-1.90%)
Jul 23, 2021	3.890	3.940	3.890	3.940	5,641	+0.05(+1.29%)
Jul 22, 2021	3.890	3.900	3.890	3.890	8,515	+0.00(+0.00%)
Jul 21, 2021	3.850	3.900	3.850	3.890	7,168	+0.01(+0.26%)
Jul 20, 2021	3.821	3.889	3.821	3.880	6,443	-0.05(-1.27%)
Jul 19, 2021	3.940	3.948	3.780	3.930	8,552	-0.02(-0.51%)
Jul 16, 2021	4.050	4.050	3.930	3.950	24,111	-0.01(-0.25%)
Jul 15, 2021	3.910	3.990	3.910	3.960	5,918	-0.04(-1.00%)
Jul 14, 2021	3.970	4.080	3.970	4.000	5,361	-0.01(-0.25%)
Jul 13, 2021	4.030	4.100	3.970	4.010	12,574	+0.00(+0.00%)
Jul 12, 2021	4.040	4.040	3.990	4.010	11,512	+0.00(+0.00%)
Jul 09, 2021	3.995	4.010	3.995	4.010	18,504	+0.02(+0.50%)
Jul 08, 2021	3.980	3.990	3.975	3.990	12,268	-0.05(-1.24%)
Jul 07, 2021	4.000	4.060	4.000	4.040	7,663	+0.03(+0.75%)
Jul 06, 2021	4.030	4.090	4.000	4.010	16,272	-0.06(-1.47%)
Jul 02, 2021	3.985	4.155	3.970	4.070	9,320	+0.04(+0.99%)
Jul 01, 2021	4.020	4.050	4.020	4.030	55,015	-0.02(-0.49%)
Jun 30, 2021	4.115	4.180	4.050	4.050	97,455	+0.03(+0.75%)
Jun 29, 2021	4.030	4.030	4.000	4.020	26,291	-0.02(-0.50%)
Jun 28, 2021	4.140	4.140	4.020	4.040	4,187	-0.17(-4.04%)
Jun 25, 2021	4.160	4.210	4.080	4.210	3,151	+0.04(+0.96%)
Jun 24, 2021	4.130	4.210	4.070	4.170	5,838	+0.04(+1.09%)
Jun 23, 2021	4.020	4.140	4.020	4.125	4,366	-0.08(-1.90%)
Jun 22, 2021	4.230	4.240	4.180	4.205	2,709	-0.06(-1.52%)
Jun 21, 2021	4.175	4.270	4.120	4.270	13,279	+0.11(+2.64%)
Jun 18, 2021	4.170	4.255	4.160	4.160	7,146	-0.10(-2.35%)
Jun 17, 2021	4.220	4.309	4.220	4.260	8,354	+0.02(+0.47%)
Jun 16, 2021	4.215	4.300	4.210	4.240	12,738	-0.03(-0.70%)
Jun 15, 2021	4.210	4.410	4.170	4.270	15,037	-0.08(-1.84%)
Jun 14, 2021	4.280	4.390	4.280	4.350	4,704	+0.07(+1.64%)
Jun 11, 2021	4.359	4.360	4.277	4.280	34,000	-0.17(-3.82%)
Jun 10, 2021	4.450	4.450	4.360	4.450	2,214	-0.01(-0.34%)
Jun 09, 2021	4.490	4.490	4.450	4.465	16,238	-0.04(-1.00%)
Jun 08, 2021	4.570	4.630	4.510	4.510	2,092	-0.06(-1.20%)
Jun 07, 2021	4.565	4.565	4.540	4.565	3,022	+0.00(+0.00%)
Jun 04, 2021	4.530	4.565	4.530	4.565	1,931	-0.00(-0.11%)
Jun 03, 2021	4.579	4.580	4.490	4.570	16,445	+0.04(+0.99%)
Jun 02, 2021	4.518	4.530	4.518	4.525	28,336	+0.04(+0.78%)
Jun 01, 2021	4.497	4.497	4.490	4.490	1,183	-0.11(-2.39%)
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%)

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.