Sharp Corporation (PK) Historical Data - SHCAY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Sharp Corporation (PK) (SHCAY)
Sharp Corporation (PK) (SHCAY) Historical

Sharp Corporation (PK) (SHCAY)

1.415

-0.015

(-1.05%)

Closed July 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721337960	1.43	0.06	4.38	1.46	1.5	1.43	9127
1721251320	1.37	0	0.00	1.37	1.37	1.37	0
1721164920	1.37	-0.1	-6.93	1.37	1.37	1.37	231
1721078940	1.472	-0.01	-0.54	1.5	1.5	1.465	1827
1720819200	1.48	0	0.00	1.475	1.49	1.475	14189
1720733280	1.48	0.06	4.37	1.46	1.5	1.46	3082
1720646880	1.418	0.04	2.75	1.4000999	1.418	1.4000999	1539
1720560540	1.3799999	-0.01	-0.65	1.44	1.44	1.3799999	3833
1720473600	1.389	-0.02	-1.49	1.37	1.42	1.37	33453
1720214640	1.41	0.01	0.71	1.34	1.435	1.34	4319
1720041000	1.4	-0.03	-2.10	1.413	1.424	1.4	744
1719955740	1.43	0.03	1.85	1.4205	1.43	1.4205	1616
1719868980	1.404	0	0.29	1.4	1.42	1.4	37892
1719610020	1.4	-0.07	-4.76	1.4399	1.44	1.4	1304
1719523200	1.47	0	0.34	1.48	1.48	1.47	3634
1719437040	1.465	0.01	0.34	1.45	1.465	1.43	2762
1719350880	1.46	-0.03	-1.68	1.49	1.49	1.43	6148
1719264540	1.485	0.04	2.51	1.49	1.5197	1.48	11585
1719005220	1.4486	0.01	0.46	1.46	1.46	1.44	9163
1718918640	1.442	-0.06	-3.87	1.47	1.47	1.44	2019
1718746140	1.5	0.05	3.45	1.44	1.5	1.44	4111
1718659680	1.45	-0.05	-3.33	1.47	1.5	1.45	6357
1718400300	1.5	0.06	4.17	1.3899999	1.5	1.3899999	1055
1718314140	1.44	-0.08	-5.26	1.46	1.46	1.44	3074
1718227380	1.52	0.04	2.70	1.4	1.52	1.4	5374
1718141340	1.48	-0.06	-3.58	1.47	1.48	1.47	2358
1718054880	1.535	0.08	5.14	1.53	1.56	1.49	6347
1717795800	1.46	0.01	0.69	1.5	1.5	1.455	2834
1717709400	1.45	-0.05	-3.33	1.57	1.57	1.45	7063
1717622460	1.5	0.06	4.17	1.42	1.7	1.42	11135
1717536360	1.44	-0.08	-5.26	1.495	1.55	1.44	3614
1717450140	1.52	0.09	6.29	1.49	1.52	1.49	1029
1717190940	1.43	-0.04	-2.72	1.45	1.46	1.43	81842
1717104540	1.47	0.06	4.26	1.462	1.47	1.45	82548
1717018020	1.41	-0.02	-1.67	1.425	1.425	1.3799999	15347
1716931740	1.434	-0	-0.07	1.5	1.5	1.2501	3675
1716585840	1.435	0.04	2.50	1.4	1.435	1.4	8311
1716499740	1.4	-0.02	-1.41	1.36	1.4	1.36	1224
1716412800	1.42	0.09	6.77	1.4	1.44	1.3899999	15863
1716326940	1.33	0.06	4.31	1.36	1.36	1.33	1136
1716240180	1.275	0.01	1.19	1.27	1.2767	1.27	1967
1715981340	1.26	-0.02	-1.56	1.3	1.3	1.26	6754
1715894940	1.28	0.04	3.23	1.336	1.336	1.252	4323
1715808000	1.24	-0.04	-3.16	1.33	1.33	1.24	2492
1715722140	1.2805	-0.03	-2.25	1.26	1.2805	1.26	4336
1715635200	1.31	-0.01	-0.76	1.24	1.3174999	1.24	9048
1715376000	1.32	-0.01	-0.75	1.302	1.32	1.28	2167
1715289720	1.33	0.01	0.76	1.276	1.33	1.276	10960
1715203200	1.32	-0.08	-5.71	1.34	1.34	1.29	4617
1715117340	1.4	0.05	3.70	1.25	1.4	1.25	6164
1715030940	1.35	0.01	0.75	1.32	1.35	1.32	3444
1714771740	1.34	0.05	3.47	1.3	1.34	1.26	4755
1714685340	1.295	0.02	1.57	1.21	1.3	1.21	17108
1714598400	1.275	0	0.39	1.275	1.275	1.275	376
1714512600	1.27	0	0.00	1.19	1.27	1.18	2752
1714425720	1.27	-0.03	-2.31	1.3	1.3	1.2	6162
1714166580	1.3	0.01	0.78	1.3	1.3	1.3	261
1714080300	1.29	0.01	0.39	1.34	1.34	1.26	53620
1713994020	1.285	-0.01	-0.39	1.29	1.295	1.285	773
1713907740	1.29	0.03	2.26	1.32	1.325	1.29	2978
1713821340	1.2615	0.04	3.40	1.278	1.28	1.26	9149
1713561900	1.22	-0.05	-3.94	1.16	1.25	1.16	9557

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions