SHCAY | Sharp Corp Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Sharp Corp Unsp ADR (SHCAY)

OTC

$1.06+$0.04 (+3.56%)

Price as of Sep 11, 2026

N/A
Market Cap
-25.18%
1-Year Change
Consumer Electronics
Industry

1 Month
+7.22%

Low Price$0.89

High Price$1.06
3 Months
+18.05%

Low Price$0.85

High Price$1.06
1 Year
-25.18%

Low Price$0.82

High Price$1.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	1.06	1.07	1.04	1.06	+3.56%	17,725
09/10/2026	1.01	1.03	1.00	1.03	+10.31%	21,738
09/08/2026	0.93	0.93	0.93	0.93	-2.24%	322
09/04/2026	0.95	0.99	0.95	0.95	+1.99%	8,598
09/03/2026	0.98	0.98	0.93	0.93	-1.37%	4,010
09/02/2026	0.98	0.98	0.95	0.95	-3.49%	1,450
09/01/2026	0.98	0.98	0.98	0.98	+5.37%	2,681
08/28/2026	0.94	0.94	0.93	0.93	+0.30%	4,122
08/25/2026	0.91	0.93	0.91	0.93	+0.35%	401
08/24/2026	0.92	0.92	0.92	0.92	-0.56%	250
08/20/2026	0.91	0.93	0.91	0.93	+3.86%	432
08/18/2026	0.89	0.89	0.89	0.89	-5.73%	2,931
08/17/2026	0.91	0.95	0.91	0.95	-2.15%	3,320
08/14/2026	1.00	1.00	0.97	0.97	+0.08%	3,829
08/13/2026	0.96	0.97	0.96	0.97	+0.96%	994
08/12/2026	0.99	0.99	0.96	0.96	-3.12%	10,580
08/10/2026	0.93	0.99	0.93	0.99	+9.63%	12,797
08/07/2026	0.94	0.94	0.90	0.90	-8.92%	17,820
08/07/2026	$0.008 Earnings
08/06/2026	0.99	0.99	0.99	0.99	+6.23%	535
08/05/2026	0.90	0.93	0.90	0.93	-0.50%	446
07/30/2026	0.90	0.94	0.90	0.94	+0.06%	561
07/29/2026	0.94	0.94	0.94	0.94	+10.85%	1,419
07/28/2026	0.90	0.90	0.85	0.85	-4.86%	17,942
07/27/2026	0.91	0.91	0.86	0.89	+2.72%	29,288
07/24/2026	0.89	0.89	0.84	0.87	-1.76%	4,800
07/23/2026	0.88	0.88	0.88	0.88	-6.07%	1,261
07/22/2026	0.94	0.94	0.94	0.94	+3.33%	271
07/17/2026	0.91	0.91	0.91	0.91	+0.007%	1,049
07/15/2026	0.91	0.91	0.91	0.91	-0.25%	141
07/14/2026	0.94	0.94	0.91	0.91	-0.65%	2,085
07/13/2026	0.92	0.92	0.92	0.92	-3.67%	228
07/10/2026	0.95	0.95	0.95	0.95	+4.49%	382
07/09/2026	0.93	0.93	0.91	0.91	-3.67%	1,900
07/07/2026	0.93	0.95	0.93	0.95	-0.13%	417
07/06/2026	0.90	0.97	0.90	0.95	+3.46%	33,341
07/01/2026	0.97	0.97	0.91	0.91	-1.89%	681
06/30/2026	0.91	0.93	0.91	0.93	-1.56%	2,438
06/29/2026	0.91	0.95	0.91	0.95	+6.27%	891
06/26/2026	0.90	0.90	0.89	0.89	+0.73%	2,105
06/25/2026	0.91	0.91	0.89	0.89	-8.07%	1,276
06/24/2026	0.95	0.96	0.94	0.96	+13.26%	6,765
06/23/2026	0.85	0.85	0.85	0.85	-3.44%	372
06/22/2026	0.89	0.89	0.88	0.88	-0.77%	3,668
06/17/2026	0.90	0.90	0.89	0.89	+1.42%	8,328
06/16/2026	0.87	0.87	0.87	0.87	-3.56%	541
06/15/2026	0.91	0.91	0.91	0.91	-3.80%	913
06/12/2026	0.88	0.94	0.88	0.94	+4.75%	5,544
06/11/2026	0.90	0.90	0.90	0.90	-5.14%	538
06/09/2026	0.91	0.96	0.91	0.95	-1.99%	1,058
06/08/2026	0.96	1.00	0.96	0.97	+1.90%	6,119
06/05/2026	0.95	0.98	0.95	0.95	+6.74%	10,143
06/04/2026	0.85	1.01	0.85	0.89	-9.63%	7,485
06/03/2026	0.98	1.00	0.98	0.98	+2.00%	7,547
06/02/2026	0.94	0.97	0.94	0.97	+2.32%	2,399
06/01/2026	0.90	0.96	0.90	0.94	+4.13%	3,167
05/29/2026	0.96	0.96	0.91	0.91	-4.62%	775
05/28/2026	0.91	0.95	0.91	0.95	+8.19%	12,159
05/27/2026	0.95	0.95	0.88	0.88	-10.05%	14,576
05/26/2026	0.94	0.98	0.94	0.98	+5.72%	1,852
05/22/2026	0.92	0.96	0.92	0.92	+2.83%	1,784
05/21/2026	0.90	0.90	0.90	0.90	+0.70%	449
05/20/2026	0.92	0.92	0.89	0.89	-4.40%	454
05/19/2026	0.93	0.93	0.93	0.93	+1.68%	188
05/18/2026	0.92	0.92	0.88	0.92	+1.88%	3,515
05/15/2026	0.93	0.93	0.90	0.90	+6.33%	13,753
05/14/2026	0.88	0.88	0.83	0.85	-3.83%	5,790
05/13/2026	0.88	0.88	0.88	0.88	+3.15%	584
05/12/2026	0.86	0.86	0.85	0.85	+1.63%	1,801
05/12/2026	-$0.05 Earnings
05/11/2026	0.86	0.88	0.84	0.84	-3.95%	12,059
05/08/2026	0.87	0.88	0.87	0.87	+2.99%	6,169
05/07/2026	0.88	0.88	0.85	0.85	-3.34%	20,616
05/04/2026	0.84	0.88	0.84	0.88	+1.19%	5,856
05/01/2026	0.87	0.87	0.87	0.87	+3.34%	453
04/30/2026	0.83	0.86	0.83	0.84	+0.65%	29,082
04/29/2026	0.86	0.86	0.83	0.83	-0.88%	648
04/28/2026	0.85	0.85	0.84	0.84	+2.75%	661
04/27/2026	0.80	0.84	0.80	0.82	-2.22%	7,491
04/24/2026	0.85	0.85	0.82	0.84	-4.88%	39,912
04/23/2026	0.90	0.90	0.88	0.88	-2.62%	17,457
04/22/2026	0.90	0.90	0.90	0.90	-0.69%	2,098
04/21/2026	0.92	0.92	0.91	0.91	+0.94%	817
04/20/2026	0.90	0.92	0.90	0.90	-5.55%	1,663
04/17/2026	0.94	0.96	0.94	0.96	+7.14%	1,800
04/16/2026	0.90	0.90	0.89	0.89	+1.03%	1,104
04/15/2026	0.88	0.88	0.88	0.88	+0.17%	676
04/13/2026	0.90	0.90	0.88	0.88	-2.32%	1,749
04/10/2026	0.88	0.91	0.88	0.90	+0.53%	1,793
04/09/2026	0.91	0.92	0.90	0.90	-8.48%	2,515
04/08/2026	0.98	0.98	0.96	0.98	+5.48%	1,230
04/07/2026	0.93	0.93	0.93	0.93	-0.67%	515
04/06/2026	0.92	0.95	0.92	0.94	+4.72%	3,757
04/02/2026	0.89	0.89	0.89	0.89	-2.83%	422
04/01/2026	0.90	0.92	0.89	0.92	+4.51%	14,325
03/31/2026	0.86	0.88	0.83	0.88	+4.50%	21,498
03/30/2026	0.81	0.84	0.81	0.84	-4.19%	6,362
03/27/2026	0.85	0.89	0.85	0.88	+2.79%	4,709
03/26/2026	0.88	0.89	0.86	0.86	-2.00%	23,893
03/25/2026	0.86	0.90	0.85	0.87	+2.65%	6,211