Sharp Corporation (SHCAF)
OTCMKTS · Delayed Price · Currency is USD
4.325
0.00 (0.00%)
At close: Sep 15, 2026
SHCAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 18.64% | 500 |
| May 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -17.15% | 200 |
| Feb 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -13.89% | 100 |
| Jan 9, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 9.70% | 345 |
| Dec 30, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -22.37% | 100 |
| Nov 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | 2,700 |
| Nov 10, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 6.74% | 100 |
| Oct 1, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -12.56% | 10,000 |
| Aug 13, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 29.00% | 100 |
| Aug 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Jul 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.21% | 500 |
| May 19, 2025 | 5.28 | 5.28 | 4.84 | 5.28 | 5.28 | -15.87% | 200 |
| Feb 6, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 7.18% | 100 |
| Sep 11, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.18% | 100 |
| Jul 15, 2024 | 5.96 | 6.11 | 5.96 | 6.11 | 6.10 | 8.05% | 400 |
| Jul 11, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -7.38% | 104 |
| Jul 5, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 200 |
| Jul 1, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.04% | 300 |
| Jun 27, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.60% | 100 |
| Jun 13, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 10.56% | 400 |
| Apr 22, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.26% | 2,000 |
| Feb 16, 2024 | 5.50 | 5.50 | 5.13 | 5.13 | 5.13 | -16.86% | 1,030 |
| Feb 6, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -12.11% | 100 |
| Dec 13, 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.74% | 600 |
| Nov 27, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 14.24% | 12,999 |
| Aug 23, 2023 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.31% | 100 |
| Aug 11, 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 13.04% | 200 |
| Jun 26, 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -4.51% | 125 |
| Jun 20, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.55% | 260 |
| Jun 13, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 3.95% | 190 |
| Jun 2, 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -4.65% | 300 |
| May 31, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -15.18% | 130 |
| May 12, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.93% | 130 |
| May 11, 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.96% | 100 |
| May 5, 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.59% | 100 |
| Feb 14, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -3.51% | 100 |
| Feb 9, 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -5.08% | 100 |
| Feb 7, 2023 | 7.91 | 7.91 | 7.68 | 7.68 | 7.68 | -5.65% | 6,400 |
| Jan 25, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 18.14% | 100 |
| Dec 23, 2022 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 10.77% | 100 |
| Nov 18, 2022 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 100 |
| Nov 10, 2022 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 6.51% | 100 |
| Nov 4, 2022 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 5.42% | 100 |
| Oct 12, 2022 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -26.53% | 100 |
| Aug 12, 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.53% | 620 |
| Jun 24, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 200 |
| Jun 17, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 200 |
| Jun 14, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | 200 |
| Jun 8, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.68% | 2,500 |