Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	2.010	2.010	1.980	1.994	105,755	-0.07(-3.20%)
May 27, 2022	2.010	2.060	2.010	2.060	28,451	+0.01(+0.49%)
May 26, 2022	2.035	2.050	2.020	2.050	94,908	+0.00(+0.00%)
May 25, 2022	2.000	2.050	1.990	2.050	78,605	+0.02(+0.99%)
May 24, 2022	2.050	2.060	2.030	2.030	109,614	-0.03(-1.46%)
May 23, 2022	2.060	2.070	2.050	2.060	42,422	+0.02(+0.73%)
May 20, 2022	2.060	2.060	2.030	2.045	81,501	-0.02(-0.73%)
May 19, 2022	2.050	2.064	2.030	2.060	54,641	+0.06(+3.00%)
May 18, 2022	2.020	2.040	2.000	2.000	49,981	-0.02(-0.89%)
May 17, 2022	1.990	2.020	1.990	2.018	340,029	+0.01(+0.40%)
May 16, 2022	1.995	2.010	1.980	2.010	80,767	+0.02(+1.01%)
May 13, 2022	1.954	2.020	1.950	1.990	54,089	+0.05(+2.63%)
May 12, 2022	1.945	1.950	1.910	1.939	127,450	-0.07(-3.53%)
May 11, 2022	2.065	2.120	2.010	2.010	340,756	-0.03(-1.47%)
May 10, 2022	2.020	2.040	1.980	2.040	710,086	+0.04(+2.00%)
May 09, 2022	2.000	2.014	1.980	2.000	116,651	-0.01(-0.50%)
May 06, 2022	2.000	2.050	2.000	2.010	153,973	-0.03(-1.47%)
May 05, 2022	2.100	2.140	2.020	2.040	116,352	-0.04(-1.92%)
May 04, 2022	2.080	2.130	2.040	2.080	212,260	+0.01(+0.48%)
May 03, 2022	2.040	2.090	2.010	2.070	511,160	+0.06(+2.99%)
May 02, 2022	2.100	2.100	2.000	2.010	114,912	-0.09(-4.29%)
Apr 29, 2022	2.120	2.120	2.050	2.100	70,580	+0.03(+1.45%)
Apr 28, 2022	2.095	2.109	2.070	2.070	180,584	+0.04(+1.97%)
Apr 27, 2022	1.990	2.070	1.990	2.030	283,677	-0.04(-1.93%)
Apr 26, 2022	2.062	2.120	2.050	2.070	494,088	-0.02(-0.96%)
Apr 25, 2022	2.050	2.100	2.050	2.090	77,172	-0.02(-0.71%)
Apr 22, 2022	2.179	2.180	2.070	2.105	38,283	-0.04(-1.64%)
Apr 21, 2022	2.150	2.170	2.120	2.140	89,904	+0.00(+0.00%)
Apr 20, 2022	2.170	2.170	2.120	2.140	127,702	+0.00(+0.00%)
Apr 19, 2022	2.030	2.170	2.030	2.140	464,609	+0.02(+0.94%)
Apr 18, 2022	2.125	2.125	2.090	2.120	48,569	+0.03(+1.44%)
Apr 14, 2022	2.115	2.130	2.090	2.090	188,153	-0.02(-0.95%)
Apr 13, 2022	2.100	2.130	2.080	2.110	73,820	-0.01(-0.47%)
Apr 12, 2022	2.120	2.150	2.090	2.120	71,426	+0.00(+0.00%)
Apr 11, 2022	2.070	2.180	2.070	2.120	27,617	-0.03(-1.62%)
Apr 08, 2022	2.141	2.180	2.140	2.155	14,241	-0.01(-0.23%)
Apr 07, 2022	2.150	2.180	2.150	2.160	143,371	-0.01(-0.46%)
Apr 06, 2022	2.190	2.220	2.170	2.170	35,787	-0.07(-3.13%)
Apr 05, 2022	2.210	2.350	2.210	2.240	48,322	-0.06(-2.61%)
Apr 04, 2022	2.340	2.340	2.260	2.300	8,028	+0.03(+1.32%)
Apr 01, 2022	2.200	2.290	2.200	2.270	19,074	+0.00(+0.00%)
Mar 31, 2022	2.300	2.330	2.270	2.270	143,454	-0.03(-1.30%)
Mar 30, 2022	2.345	2.345	2.300	2.300	44,254	-0.01(-0.22%)
Mar 29, 2022	2.350	2.350	2.280	2.305	65,072	-0.01(-0.65%)
Mar 28, 2022	2.409	2.409	2.311	2.320	16,223	-0.03(-1.28%)
Mar 25, 2022	2.419	2.419	2.340	2.350	17,675	+0.01(+0.43%)
Mar 24, 2022	2.390	2.400	2.340	2.340	22,113	-0.05(-2.09%)
Mar 23, 2022	2.440	2.440	2.370	2.390	53,318	+0.02(+1.06%)
Mar 22, 2022	2.300	2.390	2.300	2.365	106,593	+0.04(+1.50%)
Mar 21, 2022	2.290	2.388	2.290	2.330	21,139	+0.02(+0.87%)
Mar 18, 2022	2.329	2.329	2.280	2.310	42,909	+0.03(+1.32%)
Mar 17, 2022	2.265	2.310	2.240	2.280	23,559	-0.07(-2.98%)
Mar 16, 2022	2.325	2.350	2.280	2.350	128,903	+0.12(+5.38%)
Mar 15, 2022	2.215	2.240	2.190	2.230	113,802	+0.06(+2.76%)
Mar 14, 2022	2.210	2.246	2.170	2.170	26,495	-0.06(-2.47%)
Mar 11, 2022	2.255	2.255	2.180	2.225	20,834	+0.00(+0.23%)
Mar 10, 2022	2.285	2.285	2.220	2.220	85,975	+0.00(+0.00%)
Mar 09, 2022	2.185	2.220	2.185	2.220	263,125	+0.07(+3.26%)
Mar 08, 2022	2.160	2.210	2.150	2.150	159,713	+0.02(+0.94%)
Mar 07, 2022	2.190	2.190	2.110	2.130	31,980	-0.07(-3.18%)
Mar 04, 2022	2.190	2.240	2.190	2.200	47,800	-0.05(-2.22%)
Mar 03, 2022	2.250	2.260	2.240	2.250	156,705	-0.04(-1.75%)
Mar 02, 2022	2.305	2.328	2.260	2.290	146,855	+0.04(+1.78%)

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.