Sharp Corporation ADR Stock Price History (OTCMKTS:SHCAY)

Add to My Stocks
$1.64 $0 (0%) SHCAY stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Sharp Corporation ADR stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Sharp Corporation ADR price to earnings ratio data. The Sharp Corporation ADR stock price history chart shows that the stock price was at a low of 0.87 on 09 Aug, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-021.671.671.641.6466861N/A0.13
2016-12-011.671.671.641.6457723N/A0.13
2016-11-301.651.651.651.659510N/A0.13
2016-11-291.591.651.591.6510002N/A0.13
2016-11-251.641.651.641.651505N/A0.13
2016-11-231.641.641.611.6314873N/A0.13
2016-11-221.661.661.621.6249412N/A0.13
2016-11-211.601.661.601.6332000N/A0.13
2016-11-181.591.641.591.6076119N/A0.13
2016-11-171.571.591.561.5919002N/A0.13
2016-11-161.551.601.551.5850580N/A0.13
2016-11-151.601.601.571.6023548N/A0.13
2016-11-141.611.611.561.61102560N/A0.13
2016-11-111.611.611.581.5825042N/A0.13
2016-11-101.631.651.601.6178701N/A0.13
2016-11-091.601.621.581.61145780N/A0.13
2016-11-081.631.641.621.6222299N/A0.13
2016-11-071.631.641.591.6238891N/A0.13
2016-11-041.581.601.581.5947468N/A0.13
2016-11-031.651.651.581.5983372N/A0.13
2016-11-021.641.641.611.6265073N/A0.13
2016-11-011.711.711.641.64173160N/A0.13
2016-10-311.701.731.691.72160945N/A0.14
2016-10-281.641.641.601.6324014N/A0.13
2016-10-271.621.631.621.6392179N/A0.13
2016-10-261.631.631.601.6268929N/A0.13
2016-10-251.611.661.611.63398896N/A0.13
2016-10-241.701.721.691.71455950N/A0.14
2016-10-211.611.631.601.63105132N/A0.13
2016-10-201.601.631.601.62289253N/A0.13
2016-10-191.501.541.481.54307632N/A0.13
2016-10-181.351.441.351.41250164N/A0.11
2016-10-171.321.321.321.3239130N/A0.11
2016-10-141.291.311.291.3119568N/A0.11
2016-10-131.301.321.301.3127154N/A0.11
2016-10-121.291.301.291.2917879N/A0.10
2016-10-111.301.311.281.295031N/A0.10
2016-10-101.301.311.281.28120856N/A0.10
2016-10-071.321.321.301.3222950N/A0.11
2016-10-061.321.321.301.3215135N/A0.11
2016-10-051.301.321.301.329426N/A0.11
2016-10-041.321.321.281.3029633N/A0.11
2016-10-031.321.321.311.318273N/A0.11
2016-09-301.311.321.291.2932377N/A0.10
2016-09-291.261.281.251.2778352N/A0.10
2016-09-281.291.291.271.271312N/A0.10
2016-09-271.271.271.271.275608N/A0.10
2016-09-261.271.281.271.2847524N/A0.10
2016-09-231.291.301.291.3029308N/A0.11
2016-09-221.301.321.301.3223982N/A0.11
2016-09-211.301.321.271.30104956N/A0.11
2016-09-201.231.231.201.23131217N/A0.10
2016-09-191.191.191.161.1885884N/A0.10
2016-09-161.191.201.161.1850746N/A0.10
2016-09-151.221.241.211.21121600N/A0.10
2016-09-141.201.261.181.25105772N/A0.10
2016-09-131.281.281.251.2537169N/A0.10
2016-09-121.321.331.271.29156598N/A0.10
2016-09-091.301.331.301.3318102N/A0.11
2016-09-081.341.341.311.32105719N/A0.11
2016-09-071.361.381.311.33690804N/A0.11
2016-09-061.391.391.351.3661883N/A0.11
2016-09-021.351.361.321.3451019N/A0.11
2016-09-011.351.361.331.3533385N/A0.11
2016-08-311.321.381.311.3571531N/A0.11
2016-08-301.281.301.281.30250907N/A0.11
2016-08-291.281.281.271.2836850N/A0.10
2016-08-261.301.321.291.3014775N/A0.11
2016-08-251.311.311.291.3067172N/A0.11
2016-08-241.241.301.241.2949700N/A0.11
2016-08-231.311.321.291.29112127N/A0.10
2016-08-221.331.341.321.34211934N/A0.11
2016-08-191.331.341.281.31265603N/A0.11
2016-08-181.311.351.311.33214921N/A0.11
2016-08-171.351.401.311.371413348N/A0.11
2016-08-161.201.271.191.242138931N/A0.10
2016-08-151.131.211.131.18242519N/A0.10
2016-08-121.041.101.031.10117710N/A0.09
2016-08-110.891.150.891.11149362N/A0.09
2016-08-100.860.890.860.8811663N/A0.07
2016-08-090.870.880.870.8733897N/A0.07
2016-08-080.860.890.860.8860634N/A0.07
2016-08-050.920.920.910.9212193N/A0.07
2016-08-040.900.900.890.8941003N/A0.07
2016-08-030.880.880.880.8813948N/A0.07
2016-08-020.880.900.870.8788150N/A0.07
2016-08-010.870.880.860.8894048N/A0.07
2016-07-290.890.910.890.91181087N/A0.07
2016-07-280.910.910.900.9019873N/A0.07
Get more Data

Sharp Corporation ADR Stock Chart

View SHCAY PE ratio, PS ratio stocks charts and compare with peers.
SHCAY Chart
Note: Compare Sharp Corporation ADR stock price history with the index and industry peers.

Sharp Corporation ADR Historical Prices: Past 5 years

Max Stock Price 9.71 Dec 06,2011
Min Stock Price 0.87 Aug 02,2016
Avg Stock Price 2.88

Sharp Corporation ADR Historical PE ratio: Past 5 years

Max PE Ratio 40.63 Jul 01,2014
Min PE Ratio 10.84 Oct 28,2014
Avg PE Ratio 21.57

Sharp Corporation ADR Historical PS ratio: Past 5 years

Max PS Ratio 0.31 Dec 05,2011
Min PS Ratio 0.07 Oct 09,2012
Avg PS Ratio 0.13

SHCAY Industry Peers

Company Price Change (%)
Panasonic (PCRFY)10.580.19 (1.83%)
Toshiba (TOSYY)22.50.25 (1.12%)
Canon (CAJ)28.870.23 (0.8%)
Sony Corp (SNE)28.060.16 (0.57%)
Best Buy (BBY)45.670.22 (0.48%)
Brother Industries (BRTHY)35.280 (0%)
Qualcomm (QCOM)65.841.68 (2.62%)

Sharp Corporation ADR historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Sharp Corporation ADR stock analysis. The price and volume changes on a daily basis is provided in the Sharp Corporation ADR stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. SHCAY closed at 1.64 and traded with a volume of 66861 on the last trading day. The company's P/S ratio was at a high of 0.34 on 07 Jan, 2009 according to our Sharp Corporation ADR stock market history data. .