Sharp Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	16.70	16.90	15.80	15.80	15.80	-5.39%	129,923
Mar 2, 2026	16.70	17.00	14.90	16.70	16.70	2.45%	205,727
Mar 1, 2026	15.80	16.70	15.50	16.30	16.30	-2.40%	159,679
Feb 26, 2026	15.50	17.40	15.50	16.70	16.70	-1.18%	212,040
Feb 25, 2026	16.90	17.00	16.60	16.90	16.90	1.81%	215,094
Feb 24, 2026	16.60	17.10	16.50	16.60	16.60	-1.19%	154,760
Feb 23, 2026	17.20	17.40	16.70	16.80	16.80	-	244,242
Feb 22, 2026	16.50	17.00	16.20	16.80	16.80	1.20%	232,544
Feb 19, 2026	16.60	16.90	16.40	16.60	16.60	-0.60%	173,773
Feb 18, 2026	16.70	17.30	15.80	16.70	16.70	4.37%	502,423
Feb 17, 2026	15.50	16.30	15.50	16.00	16.00	-0.62%	293,467
Feb 16, 2026	16.10	16.50	15.50	16.10	16.10	-	337,981
Feb 15, 2026	15.60	16.10	15.00	16.10	16.10	9.52%	627,390
Feb 10, 2026	13.40	14.70	13.40	14.70	14.70	9.70%	382,643
Feb 9, 2026	13.40	13.40	12.30	13.40	13.40	9.84%	260,489
Feb 8, 2026	12.30	12.30	12.10	12.20	12.20	-	6,388
Feb 5, 2026	12.20	12.40	12.10	12.20	12.20	-	46,458
Feb 3, 2026	11.90	12.40	11.90	12.20	12.20	1.67%	33,760
Feb 2, 2026	11.80	12.10	11.80	12.00	12.00	1.69%	70,847
Feb 1, 2026	12.30	12.30	11.60	11.80	11.80	-6.35%	112,644
Jan 29, 2026	12.60	12.80	12.50	12.60	12.60	-1.56%	52,115
Jan 28, 2026	12.80	13.00	12.80	12.80	12.80	-0.78%	12,188
Jan 27, 2026	12.80	13.00	12.80	12.90	12.90	-0.77%	43,855
Jan 26, 2026	12.70	13.00	12.70	13.00	13.00	1.56%	72,205
Jan 25, 2026	12.90	13.00	12.70	12.80	12.80	-1.54%	55,366
Jan 22, 2026	13.30	13.30	12.90	13.00	13.00	-1.52%	79,717
Jan 21, 2026	13.40	13.40	13.10	13.20	13.20	-	43,806
Jan 20, 2026	13.40	13.50	13.10	13.20	13.20	-1.49%	47,203
Jan 19, 2026	13.10	13.40	13.10	13.40	13.40	2.29%	48,098
Jan 18, 2026	12.60	13.20	12.50	13.10	13.10	3.15%	85,866
Jan 15, 2026	12.80	12.90	12.60	12.70	12.70	-	54,619
Jan 14, 2026	12.90	13.00	12.60	12.70	12.70	-0.78%	40,210
Jan 13, 2026	12.80	13.00	12.70	12.80	12.80	1.59%	83,325
Jan 12, 2026	12.60	12.70	12.50	12.60	12.60	0.80%	64,272
Jan 11, 2026	12.80	12.80	12.50	12.50	12.50	-2.34%	78,557
Jan 8, 2026	12.80	12.90	12.70	12.80	12.80	0.79%	65,587
Jan 7, 2026	12.70	12.80	12.60	12.70	12.70	0.79%	40,301
Jan 6, 2026	12.70	12.80	12.60	12.60	12.60	-	36,888
Jan 5, 2026	12.80	12.90	12.60	12.60	12.60	-1.56%	92,733
Jan 4, 2026	12.90	13.00	12.80	12.80	12.80	-0.78%	50,222
Jan 1, 2026	12.90	13.00	12.70	12.90	12.90	3.20%	43,241
Dec 30, 2025	12.60	12.70	12.50	12.50	12.50	-	81,151
Dec 29, 2025	12.90	12.90	12.50	12.50	12.50	-3.10%	127,065
Dec 28, 2025	12.60	13.00	12.60	12.90	12.90	1.57%	77,162
Dec 24, 2025	12.50	13.30	12.50	12.70	12.70	-0.78%	50,173
Dec 23, 2025	12.80	13.00	12.70	12.80	12.80	0.79%	63,739
Dec 22, 2025	12.70	12.90	12.30	12.70	12.70	2.42%	47,175
Dec 21, 2025	12.70	12.80	12.10	12.40	12.40	-3.13%	60,522
Dec 18, 2025	13.00	13.10	12.70	12.80	12.80	-0.78%	50,264
Dec 17, 2025	13.10	13.30	12.90	12.90	12.90	-1.53%	61,725