Sharp (SHCAY) Price: 0.8232

Sharp Corp. (SHCAY)

0.8232 -0.03 (-3.15%) USD | OTCM | Oct 29, 16:00

Price Chart

Historical Price Data

View and export this data back to 2005. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 29, 2026	0.8232	0.8232	0.8232	0.8232	335.00
Oct 28, 2026	0.86	0.87	0.85	0.85	38469.00
Oct 27, 2026	0.85	0.879	0.85	0.879	15293.00
Oct 26, 2026	0.8579	0.8768	0.8579	0.8768	4496.00
Oct 23, 2026	0.86	0.86	0.86	0.86	2261.00
Oct 22, 2026	0.8756	0.8756	0.8756	0.8756	2.000
Oct 21, 2026	0.88	0.88	0.8756	0.8756	4609.00
Oct 20, 2026	0.8883	0.8883	0.8883	0.8883	15153.00
Oct 19, 2026	0.8885	0.8885	0.8885	0.8885	501.00
Oct 16, 2026	0.8792	0.8792	0.8792	0.8792	532.00
Oct 15, 2026	0.85	0.8998	0.85	0.8998	5150.00
Oct 14, 2026	0.871	0.8936	0.87	0.87	4358.00
Oct 13, 2026	0.8798	0.91	0.86	0.8747	8345.00
Oct 12, 2026	0.9443	0.9443	0.9443	0.9443	360.00
Oct 09, 2026	0.9300	0.9300	0.9300	0.9300	3633.00
Oct 08, 2026	0.9701	0.9701	0.9407	0.9407	4755.00
Oct 07, 2026	0.9785	0.9785	0.96	0.9635	9224.00
Oct 06, 2026	0.96	0.96	0.96	0.96	88.00
Oct 05, 2026	0.96	0.96	0.96	0.96	2132.00
Oct 02, 2026	0.97	0.97	0.965	0.9696	1742.00
Oct 01, 2026	0.99	0.99	0.99	0.99	133.00
Sep 30, 2026	1.002	1.002	0.99	0.99	734.00
Sep 29, 2026	0.98	0.98	0.97	0.97	965.00
Sep 28, 2026	1.02	1.02	0.975	0.975	840.00
Sep 25, 2026	0.96	0.96	0.96	0.96	445.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks