Sharp Corporation (SHCAY)
OTCMKTS · Delayed Price · Currency is USD
1.200
+0.050 (4.35%)
Feb 11, 2026, 4:00 PM EST
Sharp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.61% | 1,130 |
| Feb 9, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | 3.60% | 12,458 |
| Feb 6, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.33% | 1,256 |
| Feb 5, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 2.18% | 7,951 |
| Feb 4, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.81% | 11,297 |
| Feb 3, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 0.27% | 3,345 |
| Feb 2, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 1.75% | 1,822 |
| Jan 30, 2026 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -3.72% | 6,147 |
| Jan 29, 2026 | 1.11 | 1.15 | 1.06 | 1.13 | 1.13 | 3.67% | 7,844 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -1.36% | 5,766 |
| Jan 27, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 0.45% | 5,518 |
| Jan 26, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 9,791 |
| Jan 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.16% | 4,400 |
| Jan 22, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 1,689 |
| Jan 21, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -1.72% | 34,595 |
| Jan 20, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 1.30% | 1,249 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -4.96% | 76,439 |
| Jan 15, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 2.11% | 1,440 |
| Jan 13, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | -2.07% | 5,444 |
| Jan 9, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | - | 1,262 |
| Jan 8, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -3.97% | 2,632 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20% | 1,167 |
| Jan 6, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 2.89% | 3,221 |
| Jan 5, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | 0.50% | 404 |
| Jan 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.03% | 228 |
| Dec 31, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | -0.84% | 15,773 |
| Dec 30, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 2.15% | 21,107 |
| Dec 29, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.43% | 23,075 |
| Dec 26, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 10,635 |
| Dec 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 504 |
| Dec 22, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.43% | 9,070 |
| Dec 19, 2025 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | -2.49% | 5,010 |
| Dec 18, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -0.41% | 8,445 |
| Dec 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 505 |
| Dec 16, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 2.56% | 8,185 |
| Dec 15, 2025 | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | -3.39% | 1,390 |
| Dec 12, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | 0.58% | 2,683 |
| Dec 11, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | 0.33% | 7,919 |
| Dec 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | 294 |
| Dec 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.80% | 468 |
| Dec 5, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 3.48% | 10,495 |
| Dec 4, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 2.37% | 11,837 |
| Dec 3, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 1,130 |
| Dec 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.18% | 11,279 |
| Dec 1, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -3.74% | 11,371 |
| Nov 28, 2025 | 1.24 | 1.29 | 1.20 | 1.23 | 1.23 | 0.65% | 12,633 |
| Nov 26, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.58% | 287 |
| Nov 25, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -3.57% | 1,995 |
| Nov 24, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 2,562 |
| Nov 21, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 6.84% | 1,608 |