Sharp Corp Ltd ADR (OP: SHCAY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	2.730	2.730	2.670	2.730	15,799	-0.09(-3.19%)
Nov 29, 2021	2.740	2.840	2.730	2.820	21,290	+0.03(+1.08%)
Nov 26, 2021	2.890	2.890	2.720	2.790	7,855	-0.12(-4.06%)
Nov 24, 2021	2.920	2.920	2.870	2.908	16,596	-0.00(-0.07%)
Nov 23, 2021	2.920	2.950	2.910	2.910	9,617	-0.04(-1.36%)
Nov 22, 2021	2.970	3.000	2.930	2.950	9,762	+0.01(+0.33%)
Nov 19, 2021	3.000	3.000	2.850	2.940	13,141	+0.09(+3.16%)
Nov 18, 2021	2.840	2.870	2.850	2.850	12,741	+0.05(+1.79%)
Nov 17, 2021	2.850	2.850	2.790	2.800	10,591	-0.03(-1.06%)
Nov 16, 2021	2.835	2.850	2.820	2.830	13,194	-0.04(-1.39%)
Nov 15, 2021	2.880	2.890	2.850	2.870	43,642	-0.02(-0.68%)
Nov 12, 2021	2.860	2.950	2.845	2.890	11,022	-0.03(-0.87%)
Nov 11, 2021	2.900	2.964	2.850	2.915	14,320	+0.06(+2.28%)
Nov 10, 2021	2.900			2.850	20,479	-0.02(-0.70%)
Nov 09, 2021	2.900	2.910	2.850	2.870	9,164	-0.02(-0.69%)
Nov 08, 2021	2.900	2.900	2.870	2.890	16,406	-0.05(-1.70%)
Nov 05, 2021	2.920	2.947	2.900	2.940	16,494	+0.01(+0.34%)
Nov 04, 2021	3.000	3.000	2.880	2.930	101,909	+0.03(+1.03%)
Nov 03, 2021	2.969	2.970	2.890	2.900	24,866	+0.01(+0.35%)
Nov 02, 2021	2.960	2.960	2.880	2.890	17,459	-0.05(-1.70%)
Nov 01, 2021	2.950	2.920	2.900	2.940	5,950	+0.02(+0.68%)
Oct 29, 2021	2.910	2.920	2.890	2.920	16,542	-0.05(-1.68%)
Oct 28, 2021	3.000	3.000	2.950	2.970	14,476	+0.04(+1.35%)
Oct 27, 2021	3.000	2.980	2.930	2.930	5,257	-0.06(-1.99%)
Oct 26, 2021	3.025			2.990	17,040	+0.01(+0.17%)
Oct 25, 2021	3.080	3.080	2.936	2.985	7,576	+0.01(+0.51%)
Oct 22, 2021	3.020	3.020	2.950	2.970	4,616	+0.03(+1.02%)
Oct 21, 2021	2.940	2.950	2.920	2.940	48,319	+0.00(+0.00%)
Oct 20, 2021	2.960	2.980	2.920	2.940	4,330	-0.04(-1.34%)
Oct 19, 2021	2.930	2.989	2.930	2.980	7,414	+0.08(+2.76%)
Oct 18, 2021	2.950	2.950	2.900	2.900	6,633	-0.06(-2.03%)
Oct 15, 2021	3.040	3.040	2.930	2.960	9,464	+0.02(+0.68%)
Oct 14, 2021	2.970	2.970	2.910	2.940	6,125	-0.03(-1.01%)
Oct 13, 2021	2.910	2.970	2.910	2.970	6,120	-0.01(-0.50%)
Oct 12, 2021	2.960	2.990	2.960	2.985	14,445	+0.04(+1.53%)
Oct 11, 2021	3.005	3.005	2.933	2.940	7,649	-0.03(-1.01%)
Oct 08, 2021	2.920	2.980	2.920	2.970	3,821	-0.07(-2.46%)
Oct 07, 2021	3.040	3.076	3.010	3.045	4,463	+0.08(+2.65%)
Oct 06, 2021	2.940	2.966	2.900	2.966	3,094	+0.01(+0.22%)
Oct 05, 2021	3.000	3.000	2.900	2.960	8,360	+0.06(+2.07%)
Oct 04, 2021	3.000	3.060	2.900	2.900	6,550	-0.16(-5.07%)
Oct 01, 2021	3.020	3.070	3.020	3.055	3,339	-0.04(-1.45%)
Sep 30, 2021	3.170	3.170	3.100	3.100	4,921	-0.07(-2.21%)
Sep 29, 2021	3.235	3.235	3.150	3.170	3,542	+0.02(+0.79%)
Sep 28, 2021	3.140	3.180	3.120	3.145	4,635	-0.02(-0.71%)
Sep 27, 2021	3.199	3.200	3.110	3.167	5,740	+0.07(+2.18%)
Sep 24, 2021	3.115	3.130	3.100	3.100	3,859	-0.02(-0.56%)
Sep 23, 2021	3.125	3.125	3.030	3.118	5,917	+0.02(+0.56%)
Sep 22, 2021	3.130	3.140	3.100	3.100	4,509	-0.06(-1.90%)
Sep 21, 2021	3.120	3.160	3.120	3.160	10,787	+0.09(+2.93%)
Sep 20, 2021	3.127	3.190	3.070	3.070	5,966	-0.08(-2.54%)
Sep 17, 2021	3.180	3.180	3.150	3.150	5,122	-0.09(-2.78%)
Sep 16, 2021	3.230	3.240	3.220	3.240	12,474	-0.02(-0.61%)
Sep 15, 2021	3.245	3.280	3.245	3.260	5,284	+0.02(+0.62%)
Sep 14, 2021	3.250	3.250	3.240	3.240	16,029	-0.02(-0.62%)
Sep 13, 2021	3.263	3.290	3.250	3.260	6,436	-0.01(-0.30%)
Sep 10, 2021	3.300	3.300	3.260	3.270	19,994	-0.01(-0.30%)
Sep 09, 2021	3.300	3.300	3.270	3.280	3,244	+0.01(+0.31%)
Sep 08, 2021	3.280	3.280	3.260	3.270	5,768	+0.06(+1.87%)
Sep 07, 2021	3.200	3.280	3.200	3.210	3,859	-0.08(-2.43%)
Sep 03, 2021	3.240	3.290	3.240	3.290	6,791	+0.08(+2.65%)
Sep 02, 2021	3.250	3.260	3.180	3.205	8,568	-0.05(-1.69%)

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.