Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	2.680	2.800	2.670	2.683	59,898	-0.12(-4.37%)
Apr 29, 2020	2.770	2.830	2.770	2.805	38,555	+0.08(+2.75%)
Apr 28, 2020	2.775	2.790	2.730	2.730	103,955	+0.06(+2.06%)
Apr 27, 2020	2.635	2.700	2.590	2.675	79,047	+0.08(+3.28%)
Apr 24, 2020	2.715	2.715	2.530	2.590	25,400	+0.02(+0.97%)
Apr 23, 2020	2.650	2.650	2.550	2.565	84,498	-0.06(-2.47%)
Apr 22, 2020	2.570	2.690	2.520	2.630	145,710	-0.01(-0.38%)
Apr 21, 2020	2.650	2.690	2.590	2.640	129,461	-0.14(-5.04%)
Apr 20, 2020	2.700	2.790	2.650	2.780	138,306	+0.18(+7.05%)
Apr 17, 2020	2.560	2.690	2.540	2.597	49,800	-0.00(-0.12%)
Apr 16, 2020	2.570	2.640	2.570	2.600	64,372	-0.04(-1.52%)
Apr 15, 2020	2.592	2.680	2.592	2.640	124,840	-0.06(-2.22%)
Apr 14, 2020	2.756	2.756	2.650	2.700	226,743	+0.13(+5.06%)
Apr 13, 2020	2.788	2.788	2.540	2.570	70,828	-0.04(-1.57%)
Apr 09, 2020	2.880	2.880	2.610	2.611	83,600	+0.02(+0.81%)
Apr 08, 2020	2.410	2.590	2.410	2.590	82,788	-0.01(-0.29%)
Apr 07, 2020	2.740	2.800	2.550	2.598	39,369	-0.01(-0.48%)
Apr 06, 2020	2.500	2.610	2.490	2.610	126,575	+0.23(+9.66%)
Apr 03, 2020	2.400	2.400	2.330	2.380	82,300	-0.02(-0.83%)
Apr 02, 2020	2.340	2.440	2.340	2.400	50,739	+0.00(+0.21%)
Apr 01, 2020	2.700	2.700	2.370	2.395	47,471	-0.20(-7.62%)
Mar 31, 2020	2.572	2.670	2.530	2.592	254,297	-0.08(-2.90%)
Mar 30, 2020	2.560	2.680	2.560	2.670	411,852	-0.01(-0.37%)
Mar 27, 2020	2.620	2.680	2.570	2.680	110,900	-0.08(-2.90%)
Mar 26, 2020	2.420	2.960	2.420	2.760	48,675	+0.20(+7.92%)
Mar 25, 2020	2.440	2.600	2.440	2.558	137,008	+0.12(+4.82%)
Mar 24, 2020	2.297	2.450	2.297	2.440	90,589	+0.28(+12.96%)
Mar 23, 2020	2.217	2.250	2.030	2.160	144,469	-0.12(-5.26%)
Mar 20, 2020	2.210	2.350	2.210	2.280	263,400	+0.02(+0.88%)
Mar 19, 2020	2.103	2.300	2.103	2.260	117,939	-0.06(-2.59%)
Mar 18, 2020	2.400	2.400	2.210	2.320	92,017	+0.07(+3.11%)
Mar 17, 2020	2.100	2.330	2.100	2.250	368,410	+0.14(+6.76%)
Mar 16, 2020	2.170	2.260	2.000	2.107	198,980	-0.15(-6.75%)
Mar 13, 2020	2.240	2.380	2.220	2.260	172,000	+0.03(+1.35%)
Mar 12, 2020	2.210	2.345	2.100	2.230	447,528	-0.30(-11.96%)
Mar 11, 2020	2.542	2.640	2.520	2.533	83,168	-0.12(-4.42%)
Mar 10, 2020	2.790	2.790	2.550	2.650	230,120	+0.10(+4.13%)
Mar 09, 2020	2.600	2.615	2.500	2.545	33,047	-0.30(-10.67%)
Mar 06, 2020	2.880	2.880	2.830	2.849	49,900	-0.14(-4.72%)
Mar 05, 2020	2.960	2.990	2.940	2.990	104,243	-0.05(-1.64%)
Mar 04, 2020	3.020	3.040	2.970	3.040	86,392	+0.08(+2.53%)
Mar 03, 2020	2.980	3.015	2.880	2.965	159,143	+0.01(+0.51%)
Mar 02, 2020	3.020	3.080	2.846	2.950	68,960	+0.00(+0.00%)
Feb 28, 2020	2.990	3.020	2.880	2.950	114,700	+0.05(+1.72%)
Feb 27, 2020	2.960	2.960	2.890	2.900	46,075	-0.14(-4.45%)
Feb 26, 2020	3.010	3.100	3.010	3.035	40,671	-0.03(-1.14%)
Feb 25, 2020	3.090	3.100	3.010	3.070	54,881	+0.00(+0.00%)
Feb 24, 2020	3.209	3.209	3.065	3.070	51,994	-0.17(-5.25%)
Feb 21, 2020	3.240	3.260	3.240	3.240	26,500	-0.05(-1.52%)
Feb 20, 2020	3.240	3.340	3.240	3.290	11,398	+0.00(+0.00%)
Feb 19, 2020	3.310	3.310	3.290	3.290	46,370	-0.04(-1.05%)
Feb 18, 2020	3.330	3.350	3.300	3.325	53,946	-0.15(-4.45%)
Feb 14, 2020	3.500	3.500	3.470	3.480	2,200	+0.01(+0.29%)
Feb 13, 2020	3.485	3.485	3.460	3.470	8,754	+0.07(+2.06%)
Feb 12, 2020	3.450	3.450	3.400	3.400	11,013	-0.06(-1.88%)
Feb 11, 2020	3.460	3.490	3.430	3.465	13,114	+0.05(+1.61%)
Feb 10, 2020	3.390	3.440	3.390	3.410	116,258	-0.01(-0.29%)
Feb 07, 2020	3.420	3.430	3.420	3.420	52,300	-0.03(-0.87%)
Feb 06, 2020	3.490	3.490	3.440	3.450	53,344	-0.11(-3.09%)
Feb 05, 2020	3.600	3.600	3.540	3.560	29,511	+0.00(+0.00%)
Feb 04, 2020	3.670	3.670	3.530	3.560	33,826	+0.15(+4.40%)

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.