Sharp Corporation (SHCAY)
OTCMKTS · Delayed Price · Currency is USD
1.410
+0.005 (0.36%)
Aug 27, 2025, 3:44 PM EDT
Sharp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | 0.36% | 7,696 |
| Aug 25, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | 1.08% | 2,706 |
| Aug 22, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.36% | 2,874 |
| Aug 21, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -4.03% | 5,414 |
| Aug 20, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.56% | 176 |
| Aug 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | 343 |
| Aug 18, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 2.94% | 936 |
| Aug 15, 2025 | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | -0.14% | 3,323 |
| Aug 14, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | -2.72% | 2,896 |
| Aug 13, 2025 | 1.43 | 1.49 | 1.43 | 1.47 | 1.47 | 7.30% | 24,012 |
| Aug 12, 2025 | 1.34 | 1.42 | 1.34 | 1.37 | 1.37 | 4.58% | 37,370 |
| Aug 11, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | 37,703 |
| Aug 8, 2025 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 1.54% | 11,540 |
| Aug 7, 2025 | 1.25 | 1.30 | 1.20 | 1.30 | 1.30 | 5.86% | 9,589 |
| Aug 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.33% | 286 |
| Aug 5, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 2.13% | 2,351 |
| Aug 4, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.43% | 4,303 |
| Aug 1, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | 2.63% | 5,960 |
| Jul 31, 2025 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 4,347 |
| Jul 30, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 1.05% | 1,728 |
| Jul 29, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | 0.26% | 9,776 |
| Jul 28, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | 2.69% | 6,932 |
| Jul 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | 1,263 |
| Jul 24, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 2.47% | 2,916 |
| Jul 23, 2025 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | 4.59% | 29,069 |
| Jul 22, 2025 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | -1.14% | 3,443 |
| Jul 21, 2025 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 3.53% | 21,230 |
| 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 |