Sharp Corporation (SHCAY)
OTCMKTS
· Delayed Price · Currency is USD
1.445
+0.005 (0.35%)
Apr 23, 2025, 3:31 PM EDT
Sharp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | - | 0.35% | 200 |
| Apr 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 651 |
| Apr 21, 2025 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 4.35% | 6,296 |
| Apr 17, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 2.99% | 4,837 |
| Apr 16, 2025 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -5.63% | 1,652 |
| Apr 15, 2025 | 1.42 | 1.48 | 1.38 | 1.42 | 1.42 | 1.43% | 10,985 |
| Apr 14, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 6.06% | 4,353 |
| Apr 11, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 2.33% | 483 |
| Apr 10, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | - | 2,059 |
| Apr 9, 2025 | 1.23 | 1.33 | 1.20 | 1.29 | 1.29 | 0.39% | 11,678 |
| Apr 8, 2025 | 1.29 | 1.33 | 1.24 | 1.29 | 1.29 | 1.58% | 6,607 |
| Apr 7, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 4.55% | 3,617 |
| Apr 4, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -17.12% | 2,388 |
| Apr 3, 2025 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | -2.01% | 1,159 |
| Apr 2, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 3,085 |
| Apr 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 403 |
| Mar 31, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -6.03% | 471 |
| Mar 28, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -1.25% | 291 |
| Mar 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.95% | 399 |
| Mar 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 2,009 |
| Mar 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 234 |
| Mar 24, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | - | 2,180 |
| Mar 21, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | - | 15,352 |
| Mar 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 451 |
| Mar 19, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 1.60% | 5,170 |
| Mar 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.97% | 587 |
| Mar 17, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | 0.78% | 4,341 |
| Mar 14, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -2.04% | 722 |
| Mar 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | 1,333 |
| Mar 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.22% | 635 |
| Mar 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.27% | 1,079 |
| Mar 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.90% | 204 |
| Mar 7, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.38% | 300 |
| Mar 6, 2025 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -1.27% | 3,563 |
| Mar 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | 120 |
| Mar 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 190 |
| Mar 3, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | -1.25% | 3,304 |
| Feb 28, 2025 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | 0.25% | 372 |
| Feb 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.01% | 543 |
| Feb 26, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.64% | 16,987 |
| Feb 25, 2025 | 1.51 | 1.59 | 1.51 | 1.57 | 1.57 | 2.61% | 1,070 |
| Feb 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | 249 |
| Feb 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.00% | 1,147 |
| Feb 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.91% | 229 |
| Feb 19, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -1.28% | 5,394 |
| Feb 18, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -1.57% | 6,673 |
| Feb 14, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 1.92% | 11,408 |
| Feb 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 1,970 |
| Feb 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 28,391 |
| Feb 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 73 |