Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	3.740	3.790	3.740	3.760	20,000	+0.00(+0.13%)
Dec 30, 2019	3.750	3.780	3.740	3.755	13,359	+0.03(+0.81%)
Dec 27, 2019	3.730	3.740	3.710	3.725	6,700	-0.00(-0.13%)
Dec 26, 2019	3.770	3.770	3.730	3.730	12,681	-0.05(-1.32%)
Dec 24, 2019	3.730	3.860	3.730	3.780	2,000	+0.00(+0.13%)
Dec 23, 2019	3.860	3.860	3.760	3.775	9,966	-0.12(-2.96%)
Dec 20, 2019	3.900	3.900	3.870	3.890	13,600	-0.03(-0.89%)
Dec 19, 2019	3.910	3.940	3.910	3.925	17,915	+0.05(+1.42%)
Dec 18, 2019	3.940	3.940	3.870	3.870	36,874	-0.17(-4.21%)
Dec 17, 2019	4.010	4.040	4.010	4.040	13,751	+0.01(+0.25%)
Dec 16, 2019	4.000	4.040	3.980	4.030	107,148	+0.24(+6.33%)
Dec 13, 2019	3.820	3.820	3.750	3.790	16,400	-0.04(-1.04%)
Dec 12, 2019	3.750	3.840	3.750	3.830	50,002	+0.01(+0.26%)
Dec 11, 2019	3.770	3.820	3.770	3.820	2,632	-0.04(-1.04%)
Dec 10, 2019	3.840	3.869	3.840	3.860	15,642	+0.06(+1.71%)
Dec 09, 2019	3.805	3.805	3.780	3.795	2,509	+0.02(+0.40%)
Dec 06, 2019	3.870	3.870	3.760	3.780	2,500	+0.01(+0.27%)
Dec 05, 2019	3.760	3.773	3.750	3.770	14,987	+0.01(+0.27%)
Dec 04, 2019	3.770	3.770	3.750	3.760	6,194	+0.02(+0.67%)
Dec 03, 2019	3.690	3.740	3.690	3.735	155,614	+0.06(+1.77%)
Dec 02, 2019	3.700	3.700	3.640	3.670	6,651	-0.11(-2.91%)
Nov 29, 2019	3.760	3.790	3.720	3.780	3,100	-0.01(-0.27%)
Nov 27, 2019	3.800	3.800	3.770	3.790	24,500	-0.00(-0.07%)
Nov 26, 2019	3.830	3.830	3.770	3.792	18,464	-0.04(-0.98%)
Nov 25, 2019	3.850	3.850	3.780	3.830	14,884	+0.03(+0.79%)
Nov 22, 2019	3.800	3.850	3.800	3.800	10,900	+0.00(+0.00%)
Nov 21, 2019	3.810	3.820	3.800	3.800	8,150	-0.02(-0.52%)
Nov 20, 2019	3.780	3.834	3.780	3.820	3,937	+0.00(+0.00%)
Nov 19, 2019	3.800	3.850	3.800	3.820	18,979	-0.05(-1.16%)
Nov 18, 2019	3.850	3.900	3.840	3.865	25,019	-0.08(-2.15%)
Nov 15, 2019	3.900	3.950	3.880	3.950	12,500	+0.19(+5.05%)
Nov 14, 2019	3.765	3.790	3.734	3.760	16,432	+0.03(+0.80%)
Nov 13, 2019	3.800	3.800	3.690	3.730	6,033	-0.06(-1.58%)
Nov 12, 2019	3.750	3.795	3.750	3.790	111,917	+0.15(+4.12%)
Nov 11, 2019	3.720	3.720	3.620	3.640	9,763	-0.10(-2.67%)
Nov 08, 2019	3.810	3.810	3.720	3.740	28,700	+0.05(+1.36%)
Nov 07, 2019	3.685	3.700	3.680	3.690	25,338	+0.09(+2.50%)
Nov 06, 2019	3.650	3.680	3.600	3.600	121,873	+0.36(+10.97%)
Nov 05, 2019	3.230	3.250	3.230	3.244	120,025	+0.28(+9.59%)
Nov 04, 2019	2.950	3.000	2.950	2.960	18,560	+0.04(+1.37%)
Nov 01, 2019	2.940	2.950	2.880	2.920	34,800	+0.09(+3.18%)
Oct 31, 2019	2.810	2.830	2.810	2.830	14,588	+0.02(+0.89%)
Oct 30, 2019	2.800	2.810	2.790	2.805	2,164	-0.01(-0.53%)
Oct 29, 2019	2.828	2.830	2.820	2.820	2,494	-0.01(-0.35%)
Oct 28, 2019	2.825	2.839	2.820	2.830	4,722	+0.02(+0.71%)
Oct 25, 2019	2.760	2.810	2.760	2.810	6,600	-0.02(-0.69%)
Oct 24, 2019	2.820	2.830	2.820	2.829	7,924	-0.04(-1.41%)
Oct 23, 2019	2.850	2.870	2.820	2.870	25,244	+0.00(+0.00%)
Oct 22, 2019	2.861	2.890	2.860	2.870	17,615	+0.01(+0.35%)
Oct 21, 2019	2.855	2.870	2.855	2.860	2,144	+0.00(+0.00%)
Oct 18, 2019	2.840	2.860	2.840	2.860	24,300	+0.01(+0.37%)
Oct 17, 2019	2.810	2.855	2.810	2.849	21,860	+0.07(+2.50%)
Oct 16, 2019	2.790	2.820	2.780	2.780	22,880	-0.05(-1.76%)
Oct 15, 2019	2.830	2.840	2.820	2.830	36,122	+0.06(+2.35%)
Oct 14, 2019	2.800	2.800	2.720	2.765	11,955	-0.01(-0.54%)
Oct 11, 2019	2.715	2.800	2.715	2.780	29,900	+0.13(+4.91%)
Oct 10, 2019	2.690	2.690	2.650	2.650	36,986	-0.08(-2.75%)
Oct 09, 2019	2.725	2.730	2.705	2.725	30,719	-0.02(-0.55%)
Oct 08, 2019	2.780	2.780	2.740	2.740	32,536	-0.03(-1.08%)
Oct 07, 2019	2.780	2.780	2.732	2.770	33,365	+0.01(+0.36%)
Oct 04, 2019	2.790	2.790	2.755	2.760	11,500	+0.03(+1.10%)
Oct 03, 2019	2.700	2.730	2.690	2.730	79,937	-0.05(-1.80%)
Oct 02, 2019	2.800	2.800	2.760	2.780	80,289	-0.05(-1.77%)

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.