Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	3.320	3.440	3.280	3.325	27,289	-0.11(-3.34%)
Nov 27, 2020	3.455	3.455	3.400	3.440	30,700	+0.09(+2.69%)
Nov 25, 2020	3.300	3.350	3.300	3.350	49,000	+0.05(+1.52%)
Nov 24, 2020	3.370	3.370	3.250	3.300	9,851	+0.11(+3.61%)
Nov 23, 2020	3.100	3.190	3.100	3.185	17,956	+0.06(+1.76%)
Nov 20, 2020	3.070	3.219	3.070	3.130	16,100	+0.03(+1.13%)
Nov 19, 2020	3.095	3.130	2.990	3.095	56,503	-0.17(-5.35%)
Nov 18, 2020	3.167	3.350	3.140	3.270	177,509	+0.49(+17.63%)
Nov 17, 2020	2.750	2.790	2.740	2.780	9,661	+0.00(+0.00%)
Nov 16, 2020	2.760	2.780	2.760	2.780	13,894	+0.04(+1.46%)
Nov 13, 2020	2.720	2.740	2.710	2.740	13,000	+0.04(+1.48%)
Nov 12, 2020	2.790	2.790	2.700	2.700	46,101	-0.07(-2.70%)
Nov 11, 2020	2.790	2.800	2.720	2.775	17,176	+0.01(+0.36%)
Nov 10, 2020	2.780	2.810	2.730	2.765	18,273	-0.07(-2.64%)
Nov 09, 2020	2.820	2.920	2.710	2.840	12,397	-0.20(-6.58%)
Nov 06, 2020	3.020	3.050	2.980	3.040	8,200	+0.07(+2.48%)
Nov 05, 2020	2.900	2.980	2.900	2.966	22,291	+0.08(+2.65%)
Nov 04, 2020	2.910	2.930	2.840	2.890	2,241	-0.07(-2.36%)
Nov 03, 2020	2.850	2.960	2.850	2.960	25,912	+0.08(+2.78%)
Nov 02, 2020	2.900	2.900	2.880	2.880	3,512	+0.06(+2.13%)
Oct 30, 2020	2.830	2.830	2.820	2.820	4,500	-0.07(-2.42%)
Oct 29, 2020	2.895	2.900	2.890	2.890	8,279	+0.00(+0.00%)
Oct 28, 2020	2.874	2.895	2.874	2.890	43,606	-0.08(-2.86%)
Oct 27, 2020	2.967	2.975	2.960	2.975	102,541	-0.02(-0.83%)
Oct 26, 2020	2.995	3.000	2.980	3.000	62,374	+0.02(+0.67%)
Oct 23, 2020	3.000	3.010	2.960	2.980	9,100	+0.01(+0.35%)
Oct 22, 2020	2.935	2.970	2.920	2.970	115,330	-0.03(-1.01%)
Oct 21, 2020	3.000	3.020	3.000	3.000	7,178	+0.09(+3.09%)
Oct 20, 2020	2.965	2.965	2.900	2.910	11,910	+0.00(+0.09%)
Oct 19, 2020	2.950	2.950	2.900	2.908	22,903	-0.07(-2.43%)
Oct 16, 2020	3.000	3.000	2.980	2.980	18,900	-0.01(-0.33%)
Oct 15, 2020	3.012	3.012	2.980	2.990	45,454	+0.03(+1.01%)
Oct 14, 2020	2.980	2.980	2.954	2.960	4,185	-0.05(-1.66%)
Oct 13, 2020	2.950	3.010	2.950	3.010	9,411	-0.01(-0.33%)
Oct 12, 2020	3.020	3.130	2.981	3.020	3,877	-0.01(-0.33%)
Oct 09, 2020	3.040	3.040	3.000	3.030	15,600	-0.02(-0.49%)
Oct 08, 2020	2.980	3.045	2.980	3.045	4,976	-0.00(-0.16%)
Oct 07, 2020	3.020	3.070	3.020	3.050	2,742	+0.01(+0.49%)
Oct 06, 2020	3.055	3.055	3.035	3.035	14,564	-0.08(-2.42%)
Oct 05, 2020	3.200	3.200	3.077	3.110	4,587	+0.08(+2.65%)
Oct 02, 2020	2.960	3.050	2.960	3.030	13,600	+0.03(+1.00%)
Oct 01, 2020	2.950	3.060	2.950	3.000	1,799	-0.01(-0.33%)
Sep 30, 2020	3.010	3.058	3.010	3.010	73,678	+0.05(+1.69%)
Sep 29, 2020	2.880	2.965	2.880	2.960	55,276	+0.09(+3.14%)
Sep 28, 2020	2.830	2.910	2.830	2.870	12,330	+0.01(+0.18%)
Sep 25, 2020	2.850	2.880	2.850	2.865	10,400	-0.03(-0.87%)
Sep 24, 2020	2.890	2.910	2.870	2.890	6,584	-0.16(-5.25%)
Sep 23, 2020	3.071	3.071	3.030	3.050	3,870	-0.06(-1.77%)
Sep 22, 2020	3.076	3.105	3.070	3.105	2,651	+0.00(+0.16%)
Sep 21, 2020	3.180	3.180	3.050	3.100	35,678	-0.05(-1.59%)
Sep 18, 2020	3.175	3.190	3.150	3.150	22,600	+0.03(+0.96%)
Sep 17, 2020	3.120	3.120	3.105	3.120	5,293	+0.00(+0.00%)
Sep 16, 2020	3.130	3.140	3.120	3.120	7,053	-0.02(-0.64%)
Sep 15, 2020	3.150	3.160	3.130	3.140	7,565	+0.01(+0.29%)
Sep 14, 2020	3.100	3.180	3.100	3.131	17,877	+0.10(+3.33%)
Sep 11, 2020	3.010	3.080	3.010	3.030	7,300	-0.02(-0.66%)
Sep 10, 2020	3.090	3.090	3.050	3.050	1,863	-0.04(-1.13%)
Sep 09, 2020	3.120	3.120	3.070	3.085	10,416	+0.02(+0.79%)
Sep 08, 2020	3.050	3.090	3.020	3.061	11,170	-0.14(-4.35%)
Sep 04, 2020	3.205	3.240	3.120	3.200	9,900	+0.05(+1.43%)
Sep 03, 2020	3.230	3.260	3.150	3.155	7,311	-0.09(-2.62%)
Sep 02, 2020	3.220	3.240	3.190	3.240	15,256	+0.12(+3.85%)

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.