Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sharp Corp Ltd ADR (OP: SHCAY )

1.440 -0.140 (-8.86%)

Streaming Delayed Price Updated: 9:30 AM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	1.440	1.440	1.440	1.440	174	-0.14(-8.86%)
Nov 26, 2024	1.460	1.580	1.460	1.580	6,287	-0.02(-1.25%)
Nov 25, 2024	1.600	1.670	1.600	1.600	7,591	+0.09(+5.96%)
Nov 22, 2024	1.510	1.510	1.510	1.510	2,018	+0.08(+5.59%)
Nov 21, 2024	1.515	1.515	1.430	1.430	2,064	-0.15(-9.49%)
Nov 20, 2024	1.500	1.580	1.500	1.580	1,625	+0.08(+5.38%)
Nov 19, 2024	1.620	1.620	1.400	1.499	21,230	-0.04(-2.64%)
Nov 18, 2024	1.530	1.540	1.400	1.540	21,421	+0.00(+0.00%)
Nov 15, 2024	1.430	1.550	1.430	1.540	7,732	-0.02(-1.12%)
Nov 14, 2024	1.620	1.620	1.450	1.558	4,272	-0.07(-4.45%)
Nov 13, 2024	1.490	1.630	1.490	1.630	1,916	+0.15(+10.51%)
Nov 12, 2024	1.487	1.487	1.475	1.475	27,840	+0.11(+8.41%)
Nov 11, 2024	1.400	1.470	1.361	1.361	9,493	-0.05(-3.50%)
Nov 08, 2024	1.410	1.490	1.400	1.410	3,473	-0.01(-0.70%)
Nov 07, 2024	1.470	1.470	1.420	1.420	1,957	-0.05(-3.07%)
Nov 06, 2024	1.465	1.490	1.450	1.465	1,915	-0.02(-1.68%)
Nov 05, 2024	1.450	1.505	1.450	1.490	12,655	+0.00(+0.00%)
Nov 04, 2024	1.560	1.560	1.450	1.490	10,861	+0.04(+2.76%)
Nov 01, 2024	1.410	1.545	1.410	1.450	4,391	-0.05(-3.33%)
Oct 31, 2024	1.480	1.580	1.460	1.500	1,242	+0.02(+1.69%)
Oct 30, 2024	1.480	1.480	1.460	1.475	4,636	-0.07(-4.84%)
Oct 28, 2024				1.550	9	-0.02(-1.27%)
Oct 24, 2024				1.570	69	+0.07(+4.67%)
Oct 23, 2024	1.590	1.590	1.490	1.500	3,140	-0.05(-3.23%)
Oct 22, 2024	1.585	1.585	1.550	1.550	1,237	-0.01(-0.64%)
Oct 21, 2024	1.620	1.620	1.560	1.560	11,288	+0.08(+5.41%)
Oct 18, 2024	1.480	1.480	1.480	1.480	732	-0.11(-6.92%)
Oct 17, 2024	1.520	1.590	1.510	1.590	3,837	-0.06(-3.54%)
Oct 16, 2024	1.680	1.680	1.648	1.648	1,217	+0.05(+3.02%)
Oct 15, 2024	1.615	1.620	1.600	1.600	882	+0.02(+1.33%)
Oct 11, 2024				1.579	139	+0.02(+1.22%)
Oct 10, 2024	1.560	1.560	1.560	1.560	135	+0.08(+5.26%)
Oct 07, 2024				1.482	79	-0.20(-11.79%)
Oct 04, 2024	1.570	1.680	1.570	1.680	12,090	+0.12(+7.69%)
Oct 03, 2024	1.560	1.560	1.560	1.560	540	+0.08(+5.41%)
Oct 02, 2024	1.480	1.480	1.480	1.480	1,252	-0.12(-7.50%)
Oct 01, 2024	1.620	1.620	1.600	1.600	4,165	+0.00(+0.00%)
Sep 30, 2024	1.600	1.600	1.480	1.600	39,935	+0.12(+8.11%)
Sep 27, 2024	1.510	1.540	1.480	1.480	2,937	-0.03(-1.99%)
Sep 26, 2024	1.540	1.540	1.481	1.510	3,327	+0.03(+2.03%)
Sep 25, 2024	1.600	1.600	1.480	1.480	9,801	-0.05(-3.27%)
Sep 24, 2024	1.690	1.700	1.530	1.530	1,361	-0.10(-6.13%)
Sep 23, 2024	1.630	1.630	1.630	1.630	236	+0.07(+4.82%)
Sep 20, 2024	1.545	1.580	1.545	1.555	10,068	-0.04(-2.20%)
Sep 19, 2024	1.520	1.590	1.510	1.590	15,890	+0.08(+5.30%)
Sep 18, 2024	1.580	1.580	1.510	1.510	903	+0.07(+5.15%)
Sep 17, 2024	1.590	1.590	1.436	1.436	2,076	-0.09(-6.14%)
Sep 16, 2024	1.530	1.530	1.320	1.530	809	+0.05(+3.38%)
Sep 13, 2024	1.480	1.480	1.360	1.480	650	-0.04(-2.63%)
Sep 12, 2024	1.440	1.520	1.440	1.520	1,049	+0.01(+0.66%)
Sep 11, 2024	1.520	1.580	1.490	1.510	10,813	+0.07(+4.68%)
Sep 10, 2024	1.442	1.491	1.442	1.442	535	-0.11(-6.94%)
Sep 09, 2024	1.550	1.550	1.550	1.550	192	+0.05(+3.33%)
Sep 06, 2024	1.500	1.500	1.500	1.500	21,014	-0.07(-4.46%)
Sep 05, 2024	1.450	1.570	1.390	1.570	5,234	+0.06(+3.97%)
Sep 04, 2024	1.510	1.510	1.510	1.510	451	-0.08(-5.03%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sharp Corp Ltd ADR (OP: SHCAY )

Historical Prices