Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	2.240	2.370	2.240	2.290	31,168	+0.01(+0.46%)
Feb 25, 2022	2.290	2.300	2.280	2.280	34,395	+0.09(+4.11%)
Feb 24, 2022	2.150	2.220	2.130	2.190	155,633	-0.12(-5.19%)
Feb 23, 2022	2.300	2.350	2.300	2.310	27,623	-0.04(-1.70%)
Feb 22, 2022	2.354	2.400	2.320	2.350	74,216	-0.43(-15.47%)
Feb 18, 2022				2.780	0	+0.00(+0.00%)
Feb 17, 2022	2.800	2.800	2.760	2.780	7,172	+0.00(+0.00%)
Feb 16, 2022	2.805	2.805	2.780	2.780	1,695	-0.06(-2.11%)
Feb 15, 2022	2.850	2.860	2.820	2.840	4,038	+0.03(+1.07%)
Feb 14, 2022	2.821	2.840	2.810	2.810	8,026	-0.02(-0.88%)
Feb 11, 2022	2.820	2.879	2.820	2.835	2,360	-0.04(-1.22%)
Feb 10, 2022	2.840	2.870	2.760	2.870	6,545	+0.08(+2.87%)
Feb 09, 2022	2.790	2.800	2.730	2.790	20,461	+0.07(+2.57%)
Feb 08, 2022	2.690	2.737	2.690	2.720	7,804	+0.04(+1.49%)
Feb 07, 2022	2.670	2.710	2.630	2.680	11,847	+0.05(+1.90%)
Feb 04, 2022	2.550	2.680	2.550	2.630	6,041	-0.08(-3.13%)
Feb 03, 2022	2.750		2.660	2.715	3,454	+0.00(+0.00%)
Feb 02, 2022	2.695	2.740	2.670	2.715	122,019	+0.01(+0.56%)
Feb 01, 2022	2.710	2.720	2.700	2.700	8,902	-0.03(-1.10%)
Jan 31, 2022	2.610	2.730	2.610	2.730	140,091	+0.08(+3.02%)
Jan 28, 2022	2.689	2.689	2.570	2.650	9,865	+0.00(+0.02%)
Jan 27, 2022	2.650	2.650	2.600	2.650	16,230	+0.01(+0.36%)
Jan 26, 2022	2.700	2.769	2.640	2.640	36,960	-0.05(-2.04%)
Jan 25, 2022	2.720	2.780	2.670	2.695	10,408	+0.00(+0.17%)
Jan 24, 2022	2.730	2.790	2.670	2.690	38,027	-0.06(-2.17%)
Jan 21, 2022	2.800	2.869	2.750	2.750	5,419	-0.05(-1.78%)
Jan 20, 2022	2.860	2.870	2.800	2.800	8,260	-0.09(-3.11%)
Jan 19, 2022	2.870	2.890	2.870	2.890	14,282	+0.03(+1.04%)
Jan 18, 2022	2.870	2.876	2.840	2.860	15,113	+0.00(+0.02%)
Jan 14, 2022				2.860	0	-0.01(-0.37%)
Jan 13, 2022	2.840	2.900	2.840	2.870	7,218	+0.03(+1.06%)
Jan 12, 2022	2.950	2.950	2.840	2.840	6,902	+0.08(+2.90%)
Jan 11, 2022	2.810	2.820	2.750	2.760	20,979	-0.09(-2.99%)
Jan 10, 2022	2.820	2.870	2.820	2.845	12,409	+0.03(+0.89%)
Jan 07, 2022	2.851	2.879	2.820	2.820	4,099	-0.10(-3.42%)
Jan 06, 2022	2.800	2.980	2.800	2.920	25,053	-0.02(-0.68%)
Jan 05, 2022	2.930	2.950	2.890	2.940	25,347	+0.12(+4.26%)
Jan 04, 2022	2.830	2.830	2.760	2.820	13,264	-0.02(-0.70%)
Jan 03, 2022	2.742	2.900	2.742	2.840	5,848	+0.03(+1.16%)
Dec 31, 2021	2.740	2.849	2.740	2.808	15,339	-0.08(-2.85%)
Dec 30, 2021	2.752	2.890	2.752	2.890	10,634	+0.09(+3.21%)
Dec 29, 2021	2.900	2.900	2.760	2.800	8,976	+0.02(+0.72%)
Dec 28, 2021	2.825	2.880	2.780	2.780	3,849	-0.04(-1.42%)
Dec 27, 2021	2.720	2.820	2.720	2.820	21,164	+0.04(+1.44%)
Dec 23, 2021	2.800	2.810	2.730	2.780	7,751	+0.00(+0.00%)
Dec 22, 2021	2.790	2.830	2.740	2.780	33,488	+0.03(+1.09%)
Dec 21, 2021	2.720	2.779	2.720	2.750	26,681	+0.08(+2.86%)
Dec 20, 2021	2.700	2.700	2.660	2.674	50,081	-0.05(-1.71%)
Dec 17, 2021	2.700	2.745	2.700	2.720	1,990	-0.04(-1.45%)
Dec 16, 2021	2.760	2.809	2.750	2.760	5,931	+0.01(+0.36%)
Dec 15, 2021	2.760	2.770	2.745	2.750	10,874	+0.02(+0.55%)
Dec 14, 2021	2.760	2.780	2.710	2.735	7,595	-0.06(-2.32%)
Dec 13, 2021	2.720	2.830	2.720	2.800	11,001	-0.03(-1.06%)
Dec 10, 2021	2.900	2.900	2.781	2.830	10,408	+0.04(+1.43%)
Dec 09, 2021	2.750	2.880	2.750	2.790	4,827	-0.03(-1.06%)
Dec 08, 2021	2.880	2.880	2.760	2.820	5,837	-0.05(-1.74%)
Dec 07, 2021	3.029	3.029	2.780	2.870	12,876	+0.05(+1.77%)
Dec 06, 2021	2.790	2.820	2.730	2.820	10,699	+0.07(+2.73%)
Dec 03, 2021	2.755	2.790	2.730	2.745	8,667	-0.00(-0.18%)
Dec 02, 2021	2.730	2.760	2.710	2.750	17,548	+0.02(+0.92%)

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.