Sharp Corporation (SHCAY)
OTCMKTS
· Delayed Price · Currency is USD
1.260
-0.013 (-1.02%)
May 20, 2025, 3:58 PM EDT
Sharp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 103 |
| May 5, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | 0.72% | 364 |
| May 2, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.82% | 1,664 |
| May 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | 444 |
| Apr 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 5 |
| Apr 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 80 |
| Apr 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 458 |
| Apr 25, 2025 | 1.35 | 1.41 | 1.35 | 1.36 | 1.36 | - | 797 |
| Apr 24, 2025 | 1.40 | 1.40 | 1.30 | 1.36 | 1.36 | -5.88% | 2,500 |
| Apr 23, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 0.35% | 2,230 |
| 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 |