Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	2.710	2.770	2.710	2.750	31,470	+0.00(+0.18%)
Apr 29, 2019	2.750	2.750	2.730	2.745	33,010	+0.01(+0.37%)
Apr 26, 2019	2.770	2.770	2.720	2.735	58,700	-0.10(-3.70%)
Apr 25, 2019	2.825	2.850	2.810	2.840	71,938	+0.05(+1.79%)
Apr 24, 2019	2.795	2.808	2.780	2.790	75,512	-0.08(-2.62%)
Apr 23, 2019	2.840	2.870	2.830	2.865	45,329	+0.02(+0.53%)
Apr 22, 2019	2.820	2.870	2.820	2.850	64,305	+0.02(+0.88%)
Apr 18, 2019	2.830	2.840	2.810	2.825	80,200	-0.01(-0.52%)
Apr 17, 2019	2.810	2.860	2.810	2.840	79,136	+0.00(+0.00%)
Apr 16, 2019	2.838	2.840	2.830	2.840	48,952	+0.01(+0.35%)
Apr 15, 2019	2.800	2.830	2.800	2.830	27,609	+0.08(+3.10%)
Apr 12, 2019	2.750	2.760	2.730	2.745	38,800	-0.04(-1.61%)
Apr 11, 2019	2.820	2.820	2.780	2.790	51,035	-0.04(-1.59%)
Apr 10, 2019	2.810	2.850	2.810	2.835	102,660	-0.00(-0.18%)
Apr 09, 2019	2.850	2.850	2.820	2.840	138,509	+0.04(+1.61%)
Apr 08, 2019	2.760	2.820	2.760	2.795	31,091	-0.06(-1.93%)
Apr 05, 2019	2.828	2.880	2.828	2.850	73,300	+0.04(+1.42%)
Apr 04, 2019	2.815	2.815	2.800	2.810	47,605	-0.02(-0.88%)
Apr 03, 2019	2.844	2.850	2.810	2.835	94,621	+0.04(+1.43%)
Apr 02, 2019	2.800	2.800	2.770	2.795	375,622	-0.02(-0.89%)
Apr 01, 2019	2.770	2.820	2.770	2.820	86,334	+0.08(+3.11%)
Mar 29, 2019	2.720	2.740	2.720	2.735	91,900	+0.03(+1.11%)
Mar 28, 2019	2.700	2.710	2.680	2.705	50,429	+0.00(+0.19%)
Mar 27, 2019	2.700	2.750	2.680	2.700	170,548	-0.04(-1.46%)
Mar 26, 2019	2.700	2.780	2.700	2.740	397,514	+0.07(+2.43%)
Mar 25, 2019	2.620	2.680	2.620	2.675	41,984	-0.01(-0.37%)
Mar 22, 2019	2.710	2.710	2.685	2.685	23,200	-0.06(-2.36%)
Mar 21, 2019	2.730	2.760	2.720	2.750	94,330	+0.03(+1.10%)
Mar 20, 2019	2.750	2.750	2.690	2.720	38,229	-0.03(-1.27%)
Mar 19, 2019	2.733	2.780	2.733	2.755	299,055	+0.02(+0.73%)
Mar 18, 2019	2.710	2.770	2.710	2.735	212,438	+0.08(+3.21%)
Mar 15, 2019	2.670	2.670	2.630	2.650	70,200	-0.02(-0.93%)
Mar 14, 2019	2.700	2.700	2.650	2.675	19,369	-0.06(-2.01%)
Mar 13, 2019	2.730	2.740	2.690	2.730	21,772	-0.04(-1.62%)
Mar 12, 2019	2.820	2.820	2.730	2.775	222,725	+0.04(+1.65%)
Mar 11, 2019	2.725	2.740	2.700	2.730	44,728	-0.00(-0.18%)
Mar 08, 2019	2.770	2.770	2.730	2.735	174,400	-0.16(-5.53%)
Mar 07, 2019	2.890	2.900	2.890	2.895	64,817	-0.07(-2.36%)
Mar 06, 2019	3.000	3.000	2.960	2.965	44,776	+0.01(+0.34%)
Mar 05, 2019	2.980	2.980	2.900	2.955	87,778	-0.02(-0.67%)
Mar 04, 2019	3.030	3.030	2.970	2.975	24,262	+0.06(+2.23%)
Mar 01, 2019	2.870	2.930	2.870	2.910	11,300	+0.04(+1.22%)
Feb 28, 2019	2.950	2.950	2.875	2.875	45,834	-0.14(-4.80%)
Feb 27, 2019	3.050	3.050	2.990	3.020	22,324	-0.03(-0.82%)
Feb 26, 2019	3.070	3.070	3.040	3.045	47,353	-0.02(-0.65%)
Feb 25, 2019	3.120	3.120	3.060	3.065	52,852	+0.02(+0.66%)
Feb 22, 2019	3.050	3.070	3.020	3.045	17,000	+0.04(+1.16%)
Feb 21, 2019	3.090	3.090	2.990	3.010	54,999	-0.02(-0.50%)
Feb 20, 2019	2.970	3.060	2.970	3.025	111,123	+0.17(+5.77%)
Feb 19, 2019	2.770	2.860	2.770	2.860	34,591	+0.11(+4.19%)
Feb 15, 2019	2.750	2.770	2.740	2.745	34,200	-0.02(-0.90%)
Feb 14, 2019	2.820	2.820	2.758	2.770	20,200	-0.06(-2.29%)
Feb 13, 2019	2.820	2.850	2.820	2.835	51,194	+0.08(+2.72%)
Feb 12, 2019	2.720	2.770	2.720	2.760	565,680	+0.17(+6.56%)
Feb 11, 2019	2.626	2.630	2.590	2.590	47,311	-0.02(-0.58%)
Feb 08, 2019	2.610	2.610	2.590	2.605	85,500	-0.10(-3.70%)
Feb 07, 2019	2.710	2.725	2.690	2.705	32,936	-0.02(-0.55%)
Feb 06, 2019	2.760	2.760	2.710	2.720	79,983	-0.06(-2.33%)
Feb 05, 2019	2.790	2.790	2.720	2.785	226,390	-0.15(-5.27%)
Feb 04, 2019	3.000	3.000	2.910	2.940	64,803	+0.08(+2.80%)

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.