UK markets closed

Sharp Corporation (SHCAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.3400+0.0450 (+3.47%)
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.21001.34001.26001.34001.34004,176
02 May 20241.21001.30001.21001.30001.300017,100
01 May 20241.27001.27001.27001.27001.2700400
30 Apr 20241.19001.27001.18001.27001.27002,800
29 Apr 20241.30001.30001.20001.27001.27006,200
26 Apr 20241.30001.30001.30001.30001.3000300
25 Apr 20241.34001.34001.26001.29001.290053,600
24 Apr 20241.29001.30001.29001.29001.2900800
23 Apr 20241.32001.33001.29001.29001.29003,000
22 Apr 20241.28001.28001.26001.26001.26009,100
19 Apr 20241.16001.25001.16001.22001.22009,600
18 Apr 20241.26001.27001.26001.27001.270012,100
17 Apr 20241.25001.26001.24001.24001.240015,600
16 Apr 20241.28001.33001.26001.26001.260020,100
15 Apr 20241.32001.33001.27001.30001.30006,900
12 Apr 20241.33001.35001.27001.27001.27002,000
11 Apr 20241.31001.35001.27001.27001.270012,800
10 Apr 20241.31001.39001.31001.31001.31001,900
09 Apr 20241.39001.39001.31001.32001.32006,800
08 Apr 20241.32001.35001.30001.32001.320012,700
05 Apr 20241.35001.38001.35001.35001.35006,300
04 Apr 20241.34001.37001.34001.37001.37006,700
03 Apr 20241.37001.37001.34001.34001.34009,800
02 Apr 20241.30001.38001.30001.38001.38003,300
01 Apr 20241.40001.40001.33001.35001.35001,800
28 Mar 20241.35001.37001.35001.37001.370010,300
27 Mar 20241.32001.32001.28001.29001.290013,300
26 Mar 20241.35001.35001.29001.30001.300014,600
25 Mar 20241.31001.40001.31001.36001.36007,100
22 Mar 20241.36001.40001.35001.40001.400021,700
21 Mar 20241.30001.37001.30001.31001.310026,600
20 Mar 20241.36001.36001.31001.33001.330033,400
19 Mar 20241.28001.33001.28001.31001.310010,100
18 Mar 20241.36001.36001.30001.32001.32003,400
15 Mar 20241.29001.31001.29001.30001.30002,200
14 Mar 20241.34001.34001.28001.28001.28002,400
13 Mar 20241.29001.33001.29001.33001.33005,600
12 Mar 20241.34001.34001.31001.31001.310016,500
11 Mar 20241.25001.34001.25001.28001.280019,400
08 Mar 20241.34001.34001.30001.33001.330011,600
07 Mar 20241.29001.32001.26001.28001.28008,200
06 Mar 20241.31001.34001.26001.29001.29003,700
05 Mar 20241.28001.29001.26001.27001.27008,000
04 Mar 20241.31001.31001.28001.30001.30004,900
01 Mar 20241.35001.35001.30001.31001.310014,500
29 Feb 20241.35001.35001.26001.31001.310011,200
28 Feb 20241.35001.35001.30001.30001.30004,100
27 Feb 20241.33001.33001.31001.31001.310010,500
26 Feb 20241.37001.37001.26001.35001.350018,200
23 Feb 20241.29001.32001.29001.32001.32007,400
22 Feb 20241.35001.35001.28001.29001.290012,800
21 Feb 20241.31001.31001.29001.29001.29007,600
20 Feb 20241.35001.35001.31001.35001.350019,100
16 Feb 20241.30001.30001.28001.29001.290028,000
15 Feb 20241.35001.36001.30001.32001.320057,100
14 Feb 20241.35001.35001.30001.31001.310014,300
13 Feb 20241.34001.36001.34001.34001.340017,200
12 Feb 20241.30001.35001.30001.34001.34003,800
09 Feb 20241.35001.35001.32001.32001.320015,000
08 Feb 20241.40001.40001.35001.35001.350033,600
07 Feb 20241.48001.48001.42001.43001.430010,900
06 Feb 20241.57001.57001.46001.51001.5100166,900
05 Feb 20241.59001.74001.59001.60001.60006,700
02 Feb 20241.65001.71001.65001.67001.67003,900
01 Feb 20241.62001.64001.62001.62001.62003,400
31 Jan 20241.61001.61001.61001.61001.6100300
30 Jan 20241.65001.67001.63001.64001.64003,100
29 Jan 20241.70001.80001.66001.66001.66003,200
26 Jan 20241.69001.74001.69001.72001.720012,800
25 Jan 20241.76001.79001.70001.70001.7000700
24 Jan 20241.77001.79001.73001.73001.73003,600
23 Jan 20241.74001.74001.72001.74001.74002,000
22 Jan 20241.78001.78001.76001.77001.77004,900
19 Jan 20241.76001.76001.75001.75001.75007,700
18 Jan 20241.83001.83001.78001.82001.82005,700
17 Jan 20241.78001.78001.75001.75001.750033,200
16 Jan 20241.76001.78001.76001.78001.78004,100
12 Jan 20241.84001.84001.79001.81001.81005,200
11 Jan 20241.91001.91001.77001.77001.77002,300
10 Jan 20241.83001.83001.75001.82001.82005,300
09 Jan 20241.77001.77001.75001.75001.75002,200
08 Jan 20241.74001.76001.74001.76001.76002,900
05 Jan 20241.73001.74001.73001.74001.74001,800
04 Jan 20241.68001.69001.66001.66001.66001,400
03 Jan 20241.66001.68001.66001.68001.6800900
02 Jan 20241.73001.73001.73001.73001.7300300
29 Dec 20231.63001.74001.63001.72001.72003,400
28 Dec 20231.81001.81001.69001.71001.710010,500
27 Dec 20231.70001.70001.69001.69001.69001,100
26 Dec 20231.66001.66001.66001.66001.66002,100
22 Dec 20231.67001.72001.62001.72001.72001,500
21 Dec 20231.70001.70001.68001.70001.70003,100
20 Dec 20231.62001.71001.62001.70001.70002,200
19 Dec 20231.65001.71001.65001.65001.650018,300
18 Dec 20231.61001.74001.61001.73001.73001,500
15 Dec 20231.76001.76001.76001.76001.7600200
14 Dec 20231.70001.77001.70001.77001.77002,100
13 Dec 20231.72001.80001.72001.75001.750037,700
12 Dec 20231.68001.68001.66001.66001.66001,700
11 Dec 20231.60001.74001.60001.60001.600010,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...