Sharp Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	11.40	11.60	11.00	11.40	11.40	3.64%	1,948,285
Nov 3, 2026	11.20	11.20	10.90	11.00	11.00	-	1,383,595
Nov 2, 2026	11.00	11.40	10.90	11.00	11.00	1.85%	1,877,283
Nov 1, 2026	11.20	11.20	10.80	10.80	10.80	-0.92%	1,234,329
Oct 29, 2026	11.30	11.40	10.80	10.90	10.90	-3.54%	972,895
Oct 28, 2026	10.60	11.40	10.60	11.30	11.30	6.60%	1,982,541
Oct 27, 2026	10.90	11.00	10.40	10.60	10.60	-2.75%	2,011,308
Oct 26, 2026	11.40	11.40	10.80	10.90	10.90	-3.54%	2,129,001
Oct 25, 2026	11.00	11.70	10.70	11.30	11.30	0.89%	2,731,337
Oct 19, 2026	11.20	12.30	1.70	11.20	11.20	-16.42%	9,090,196
Oct 17, 2026	13.80	14.10	13.30	13.40	13.40	-2.19%	3,647,264
Oct 15, 2026	13.70	13.80	13.10	13.70	13.70	2.24%	4,755,512
Oct 14, 2026	13.40	14.20	13.20	13.40	13.40	-4.96%	5,913,381
Oct 13, 2026	14.10	14.90	13.60	14.10	14.10	2.92%	5,871,862
Oct 12, 2026	13.70	15.20	13.50	13.70	13.70	-8.67%	7,329,442
Oct 11, 2026	16.30	16.40	14.80	15.00	15.00	-7.98%	8,605,286
Oct 8, 2026	16.30	17.40	16.00	16.30	16.30	-3.55%	6,403,058
Oct 7, 2026	16.90	17.30	16.60	16.90	16.90	0.60%	5,143,904
Oct 6, 2026	16.80	17.80	16.60	16.80	16.80	-3.45%	5,165,723
Oct 5, 2026	17.80	18.10	17.20	17.40	17.40	-1.69%	4,976,592
Oct 4, 2026	18.40	18.40	17.60	17.70	17.70	-2.75%	5,466,849
Oct 1, 2026	19.20	19.20	18.10	18.20	18.20	-5.21%	8,462,999
Sep 30, 2026	19.00	19.60	19.00	19.20	19.20	2.67%	7,920,820
Sep 29, 2026	17.90	19.10	17.90	18.70	18.70	5.06%	7,689,698
Sep 28, 2026	18.10	18.40	17.70	17.80	17.80	-1.11%	5,350,857
Sep 27, 2026	19.10	19.20	17.70	18.00	18.00	-5.76%	9,043,957
Sep 24, 2026	19.90	20.10	19.00	19.10	19.10	-3.05%	9,085,813
Sep 23, 2026	19.70	20.20	19.50	19.70	19.70	1.03%	7,965,145
Sep 22, 2026	19.50	20.20	19.40	19.50	19.50	-0.51%	9,249,277
Sep 21, 2026	19.60	20.40	19.40	19.60	19.60	-3.45%	13,287,150
Sep 20, 2026	19.70	20.90	19.60	20.30	20.30	4.64%	12,690,332
Sep 17, 2026	17.90	19.60	17.40	19.40	19.40	8.38%	14,229,572
Sep 16, 2026	18.50	18.70	17.70	17.90	17.90	-2.19%	9,702,503
Sep 15, 2026	18.30	18.60	17.80	18.30	18.30	3.98%	9,589,085
Sep 14, 2026	17.60	18.80	17.40	17.60	17.60	1.15%	8,577,350
Sep 13, 2026	19.40	19.40	17.20	17.40	17.40	-8.42%	10,519,592
Sep 10, 2026	19.00	20.20	18.80	19.00	19.00	-3.06%	9,794,553
Sep 9, 2026	18.90	20.10	18.60	19.60	19.60	3.70%	13,953,180
Sep 8, 2026	18.90	21.10	18.60	18.90	18.90	-6.90%	11,363,900
Sep 7, 2026	17.70	20.60	17.70	20.30	20.30	4.10%	14,243,289
Sep 6, 2026	21.60	21.60	19.50	19.50	19.50	-9.72%	10,050,462
Sep 3, 2026	23.80	24.00	21.50	21.60	21.60	-9.24%	15,438,669
Sep 2, 2026	24.50	25.10	23.50	23.80	23.80	-2.46%	9,432,097
Sep 1, 2026	24.20	25.50	24.00	24.40	24.40	2.09%	7,509,062
Aug 31, 2026	23.90	25.40	23.50	23.90	23.90	-6.27%	13,539,320
Aug 30, 2026	27.20	28.70	24.60	25.50	25.50	-6.25%	7,796,183
Aug 27, 2026	29.30	29.30	26.80	27.20	27.20	-8.42%	17,816,428
Aug 25, 2026	32.00	32.00	29.70	29.70	29.70	-10.00%	8,495,002
Aug 24, 2026	33.00	38.00	33.00	33.00	33.00	-9.84%	7,739,755
Aug 23, 2026	34.40	37.20	34.20	36.60	36.60	7.33%	10,181,152