Sharp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	-
Feb 19, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Feb 18, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Feb 17, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Feb 16, 2026	0.82	0.82	0.82	0.82	0.82	-1.80%	-
Feb 13, 2026	0.84	0.84	0.84	0.84	0.84	1.21%	-
Feb 12, 2026	0.83	0.83	0.83	0.83	0.83	-13.16%	-
Feb 11, 2026	0.95	0.95	0.95	0.95	0.95	0.53%	-
Feb 10, 2026	0.95	0.95	0.95	0.95	0.95	5.59%	-
Feb 9, 2026	0.90	0.90	0.90	0.90	0.90	1.70%	-
Feb 6, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	-
Feb 5, 2026	0.88	0.88	0.88	0.88	0.88	1.74%	-
Feb 4, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	-
Feb 3, 2026	0.87	0.87	0.87	0.87	0.87	1.75%	-
Feb 2, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 30, 2026	0.86	0.86	0.86	0.86	0.86	3.01%	-
Jan 29, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	-
Jan 28, 2026	0.84	0.84	0.84	0.84	0.84	-1.75%	-
Jan 27, 2026	0.86	0.86	0.86	0.86	0.86	-1.16%	-
Jan 26, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Jan 23, 2026	0.88	0.88	0.88	0.88	0.88	-2.23%	-
Jan 22, 2026	0.90	0.90	0.90	0.90	0.90	-1.65%	-
Jan 21, 2026	0.91	0.91	0.91	0.91	0.91	-2.15%	-
Jan 20, 2026	0.93	0.93	0.93	0.93	0.93	0.54%	-
Jan 19, 2026	0.93	0.93	0.93	0.93	0.93	-2.12%	-
Jan 16, 2026	0.95	0.95	0.95	0.95	0.95	-1.56%	-
Jan 15, 2026	0.96	0.96	0.96	0.96	0.96	-1.03%	-
Jan 14, 2026	0.97	0.97	0.97	0.97	0.97	-	-
Jan 13, 2026	0.97	0.97	0.97	0.97	0.97	-3.00%	-
Jan 12, 2026	1.00	1.00	1.00	1.00	1.00	1.52%	-
Jan 9, 2026	0.99	0.99	0.99	0.99	0.99	-	-
Jan 8, 2026	0.99	0.99	0.99	0.99	0.99	-3.43%	-
Jan 7, 2026	1.02	1.02	1.02	1.02	1.02	2.00%	-
Jan 6, 2026	1.00	1.00	1.00	1.00	1.00	3.09%	-
Jan 5, 2026	0.97	0.97	0.97	0.97	0.97	3.19%	-
Jan 2, 2026	0.94	0.94	0.94	0.94	0.94	0.53%	-
Dec 30, 2025	0.94	0.94	0.94	0.94	0.94	-1.06%	-
Dec 29, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Dec 23, 2025	0.95	0.95	0.95	0.95	0.95	1.61%	-
Dec 22, 2025	0.93	0.93	0.93	0.93	0.93	-1.59%	-
Dec 19, 2025	0.95	0.95	0.95	0.95	0.95	-1.05%	-
Dec 18, 2025	0.96	0.96	0.96	0.96	0.96	1.60%	-
Dec 17, 2025	0.94	0.94	0.94	0.94	0.94	-3.09%	-
Dec 16, 2025	0.97	0.97	0.97	0.97	0.97	1.04%	-
Dec 15, 2025	0.96	0.96	0.96	0.96	0.96	-0.52%	-
Dec 12, 2025	0.97	0.97	0.97	0.97	0.97	-1.53%	-
Dec 11, 2025	0.98	0.98	0.98	0.98	0.98	-1.01%	-
Dec 10, 2025	0.99	0.99	0.99	0.99	0.99	-1.98%	-
Dec 9, 2025	1.01	1.01	1.01	1.01	1.01	1.00%	-
Dec 8, 2025	1.00	1.00	1.00	1.00	1.00	-	-