Sharp Corporation ADR Stock Price History, SHCAY Historical Prices

Add to My Stocks
$5.85 $0.17 (2.82%) SHCAY stock closing price Jun 22, 2018 (Closing)

View and download Sharp Corporation ADR stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Sharp Corporation ADR P/E ratio data for the stock. The Sharp Corporation ADR stock price history chart shows that the stock price was at a low of $2.18 on Aug 02, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 5.9 5.94 5.85 5.85 44,623 - -
2018-06-20 6.03 6.03 5.98 6 74,685 - -
2018-06-19 5.98 6.09 5.98 6.01 31,882 - -
2018-06-18 6.12 6.12 6.08 6.09 14,996 - -
2018-06-15 6.21 6.32 6.21 6.32 45,316 - -
2018-06-14 6.43 6.52 6.43 6.5 48,820 - -
2018-06-13 6.56 6.64 6.56 6.59 15,029 - -
2018-06-12 6.61 6.61 6.53 6.57 42,740 - -
2018-06-11 6.62 6.62 6.52 6.59 20,876 - -
2018-06-08 6.53 6.58 6.53 6.58 30,236 - -
2018-06-07 6.61 6.62 6.56 6.59 36,111 - -
2018-06-06 6.4 6.48 6.4 6.48 20,607 - -
2018-06-05 6.35 6.41 6.35 6.4 45,466 - -
2018-06-04 6.74 6.75 6.65 6.75 16,205 - -
2018-06-01 6.57 6.64 6.56 6.61 26,510 - -
2018-05-31 6.65 6.65 6.58 6.59 41,668 - -
2018-05-30 6.79 6.9 6.79 6.89 56,090 - -
2018-05-29 6.75 6.75 6.64 6.7 12,355 - -
2018-05-25 7.07 7.09 7.01 7.07 4,173 - -
2018-05-24 7.12 7.15 7.11 7.11 6,871 - -
2018-05-23 7.23 7.27 7.18 7.23 6,287 - -
2018-05-22 7.35 7.41 7.3 7.32 57,551 - -
2018-05-21 7.45 7.45 7.43 7.44 20,921 - -
2018-05-18 7.38 7.38 7.32 7.35 6,363 - -
2018-05-17 7.19 7.26 7.18 7.22 3,243 - -
2018-05-16 7.11 7.22 7.11 7.22 3,136 - -
2018-05-15 7.2 7.25 7.19 7.23 7,105 - -
2018-05-14 7.25 7.3 7.25 7.3 4,675 - -
2018-05-11 7.29 7.3 7.28 7.28 7,473 - -
2018-05-10 7.27 7.27 7.16 7.2 5,438 - -
2018-05-09 7.18 7.18 7.11 7.11 29,696 - -
2018-05-08 7.22 7.22 7.18 7.21 16,549 - -
2018-05-07 7.1 7.14 7.1 7.12 47,311 - -
2018-05-04 7.05 7.18 7.05 7.18 77,726 - -
2018-05-03 7.13 7.15 7.03 7.15 5,100 - -
2018-05-02 7.07 7.17 7.07 7.17 3,014 - -
2018-05-01 7.1 7.13 7.07 7.13 83,968 - -
2018-04-30 7.32 7.39 7.3 7.3 26,240 - -
2018-04-27 7.37 7.37 7.33 7.34 11,923 - -
2018-04-26 7.65 7.79 7.65 7.65 21,651 - -
2018-04-25 7.65 7.65 7.59 7.6 9,225 - -
2018-04-24 7.88 7.88 7.8 7.82 19,220 - -
2018-04-23 7.76 7.9 7.68 7.85 47,990 - -
2018-04-20 7.98 8.15 7.98 8.15 21,880 - -
2018-04-19 8.08 8.1 8.08 8.09 12,101 - -
2018-04-18 8.02 8.1 8.02 8.1 5,276 - -
2018-04-17 7.95 8.04 7.92 8.04 63,477 - -
2018-04-16 7.92 7.98 7.9 7.96 8,671 - -
2018-04-13 7.92 7.92 7.9 7.92 45,371 - -
2018-04-12 7.84 7.89 7.84 7.84 6,458 - -
2018-04-11 7.95 7.95 7.86 7.9 16,454 - -
2018-04-10 7.81 7.87 7.81 7.84 23,577 - -
2018-04-09 7.61 7.66 7.61 7.63 41,059 - -
2018-04-06 7.38 7.38 7.28 7.28 4,035 - -
2018-04-05 7.47 7.53 7.42 7.43 8,849 - -
2018-04-04 7.33 7.45 7.33 7.45 3,894 - -
2018-04-03 7.43 7.55 7.43 7.51 5,249 - -
2018-04-02 7.51 7.53 7.48 7.53 21,243 - -
2018-03-30 0 0 0 7.44 0 - -
2018-03-29 7.35 7.44 7.35 7.44 40,437 - -
2018-03-28 7.5 7.5 7.4 7.47 9,723 - -
2018-03-27 7.6 7.6 7.5 7.5 31,820 - -
2018-03-26 7.63 7.67 7.61 7.67 21,136 - -
2018-03-23 7.72 7.72 7.61 7.61 12,806 - -
2018-03-22 7.99 8 7.96 7.96 11,105 - -
2018-03-21 8.04 8.07 8.02 8.06 7,357 - -
2018-03-20 8 8.08 8 8.05 19,495 - -
2018-03-19 8 8.05 7.93 7.98 34,185 - -
2018-03-16 8.19 8.23 8.19 8.23 10,353 - -
2018-03-15 8.16 8.23 8.2 8.21 6,057 - -
2018-03-14 8.16 8.18 8.15 8.16 8,037 - -
2018-03-13 8.25 8.25 8.16 8.17 16,540 - -
2018-03-12 8.32 8.31 8.21 8.31 8,116 - -
2018-03-09 8.3 8.33 8.25 8.3 7,899 - -
2018-03-08 8.17 8.29 8.18 8.23 2,497 - -
2018-03-07 8.12 8.12 8.06 8.1 34,141 - -
2018-03-06 8.42 8.42 8.34 8.41 66,696 - -
2018-03-05 8.36 8.53 8.36 8.53 7,747 - -
2018-03-02 8.24 8.31 8.19 8.29 78,464 - -
2018-03-01 8.5 8.5 8.39 8.39 49,096 - -
2018-02-28 8.67 8.75 8.67 8.72 14,419 - -
2018-02-27 8.67 8.71 8.65 8.65 42,116 - -
2018-02-26 8.59 8.75 8.59 8.72 42,558 - -
2018-02-23 8.38 8.37 8.29 8.37 19,229 - -
2018-02-22 8.22 8.29 8.19 8.21 4,594 - -
2018-02-21 8.31 8.31 8.18 8.24 14,316 - -
2018-02-20 8.06 8.13 8.1 8.13 6,617 - -
2018-02-19 0 0 0 8.08 0 - -
2018-02-16 8.06 8.11 8 8.08 16,514 - -
Get more Data

Sharp Corporation ADR Stock History 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 Stock Price History: Past 5 years

Max Stock Price11.7Jul 19,2013
Min Stock Price2.18Aug 02,2016
Avg Stock Price6.17

Sharp Corporation ADR Historical PE ratio: Past 5 years

Max PE Ratio40.63Jul 01,2014
Min PE Ratio10.84Oct 28,2014
Avg PE Ratio21.57

Sharp Corporation ADR Historical PS ratio: Past 5 years

Max PS Ratio0.7May 26,2017
Min PS Ratio0.07Oct 26,2015
Avg PS Ratio0.16

SHCAY Industry Peers

Company Price Change (%)
Panasonic (PCRFY)13.680.02 (0.15%)
Toshiba (TOSYY)18.410.23 (1.27%)
Harman International (HAR)111.50 (0%)
Dolby (DLB)63.970.74 (1.14%)
Best Buy (BBY)76.260.97 (1.26%)
Best Buy (BBY)76.260.97 (1.26%)
Brother Industries (BRTHY)39.740.94 (2.42%)

Sharp Corporation ADR share price history helps an investor analyze a company's history and do Sharp Corporation ADR stock analysis . Sharp Corporation ADR stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $5.85 and 44,623 shares of SHCAY were traded on Jun 22, 2018. Looking at Sharp Corporation ADR stock history data, the P/S ratio was at a low of 0.07 on Oct 26, 2015.