Sharp Corporation (SHCAY)
OTCMKTS · Delayed Price · Currency is USD
1.058
+0.036 (3.55%)
Jul 21, 2025, 12:14 PM EDT
Sharp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.03 | 1.07 | 1.02 | 1.02 | 1.02 | -2.76% | 28,884 |
| Jul 17, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 52,658 |
| Jul 16, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.48% | 4,318 |
| Jul 15, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -3.27% | 3,393 |
| Jul 14, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 15,583 |
| Jul 11, 2025 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | -2.14% | 2,114 |
| Jul 10, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | -0.46% | 11,579 |
| Jul 9, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -2.27% | 4,025 |
| Jul 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.39% | 3,534 |
| Jul 7, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | -1.99% | 2,204 |
| Jul 3, 2025 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | 1.14% | 1,155 |
| Jul 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 851 |
| Jul 1, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.70% | 2,492 |
| Jun 30, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.70% | 12,287 |
| Jun 27, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 1.51% | 535 |
| Jun 26, 2025 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -0.18% | 1,608 |
| Jun 25, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.35% | 4,713 |
| Jun 24, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | 1.83% | 3,422 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -3.11% | 3,117 |
| Jun 20, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | 0.81% | 8,570 |
| Jun 18, 2025 | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | -0.80% | 23,666 |
| Jun 17, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.45% | 2,808 |
| Jun 16, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -1.15% | 5,010 |
| Jun 13, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.05% | 1,639 |
| Jun 12, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.62% | 1,561 |
| Jun 11, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | 1.25% | 3,511 |
| Jun 10, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | 1.26% | 2,986 |
| Jun 9, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -5.93% | 12,974 |
| Jun 6, 2025 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 0.85% | 9,798 |
| Jun 5, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 4,717 |
| Jun 4, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | - | 2,577 |
| Jun 3, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 8,027 |
| Jun 2, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.91% | 5,375 |
| May 30, 2025 | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | 4.30% | 24,540 |
| May 29, 2025 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | -0.25% | 2,247 |
| May 28, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -0.98% | 16,059 |
| May 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.24% | 3,083 |
| May 23, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -1.76% | 24,656 |
| May 22, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 14,567 |
| May 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 2,060 |
| May 20, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.02% | 33,428 |
| May 19, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.32% | 3,825 |
| May 16, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.08% | 3,156 |
| May 15, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.46% | 1,004 |
| May 14, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -4.78% | 8,937 |
| May 13, 2025 | 1.30 | 1.42 | 1.30 | 1.36 | 1.36 | -6.85% | 41,936 |
| May 12, 2025 | 1.59 | 1.59 | 1.46 | 1.46 | 1.46 | 3.55% | 3,032 |
| May 9, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | 6,470 |
| May 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.32% | 398 |
| May 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 880 |