Sharp Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	34.10	34.10	30.60	34.10	34.10	10.00%	6,014,498
Aug 19, 2026	31.00	34.60	30.60	31.00	31.00	-8.82%	6,841,623
Aug 18, 2026	34.00	39.00	33.90	34.00	34.00	-9.57%	3,948,383
Aug 17, 2026	37.60	41.40	36.60	37.60	37.60	-7.16%	5,813,243
Aug 16, 2026	43.80	44.60	39.50	40.50	40.50	-7.53%	4,480,235
Aug 13, 2026	43.80	45.50	42.20	43.80	43.80	-0.68%	8,051,187
Aug 12, 2026	44.10	44.80	41.80	44.10	44.10	2.80%	8,710,032
Aug 11, 2026	42.90	43.70	42.30	42.90	42.90	0.94%	9,665,203
Aug 10, 2026	42.50	43.10	41.80	42.50	42.50	0.24%	3,809,529
Aug 9, 2026	39.20	42.90	39.20	42.40	42.40	8.44%	9,860,508
Aug 6, 2026	41.90	42.70	37.50	39.10	39.10	-6.01%	11,971,056
Aug 4, 2026	39.50	41.90	39.30	41.60	41.60	5.32%	7,934,730
Aug 3, 2026	39.50	40.10	37.20	39.50	39.50	6.47%	10,481,200
Aug 2, 2026	35.70	37.40	35.50	37.10	37.10	5.70%	5,481,909
Jul 30, 2026	34.60	36.20	34.60	35.10	35.10	-0.85%	2,455,253
Jul 29, 2026	36.30	37.40	34.60	35.40	35.40	-3.01%	3,818,930
Jul 28, 2026	36.50	37.70	36.20	36.50	36.50	-	8,175,785
Jul 27, 2026	34.40	37.00	34.40	36.50	36.50	6.10%	4,297,837
Jul 26, 2026	35.20	35.90	34.00	34.40	34.40	-2.55%	2,626,252
Jul 23, 2026	35.20	36.60	34.80	35.30	35.30	0.86%	9,631,876
Jul 22, 2026	35.00	36.20	31.00	35.00	35.00	5.42%	3,788,674
Jul 21, 2026	33.00	33.60	32.30	33.20	33.20	0.30%	2,426,069
Jul 20, 2026	33.60	33.90	32.50	33.10	33.10	-0.90%	3,460,850
Jul 19, 2026	32.00	34.10	32.00	33.40	33.40	5.03%	7,191,196
Jul 16, 2026	31.80	32.10	30.60	31.80	31.80	1.27%	4,268,204
Jul 15, 2026	30.20	31.80	29.80	31.40	31.40	3.63%	4,855,244