Sharp Corporation ADR Stock Price History (OTCMKTS:SHCAY)

Add to My Stocks
$3.57 $0.01 (0.39%) SHCAY stock closing price Jul 26, 2017 (Closing)

Sharp Corporation ADR stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 reached a high of 17.6 on 02 Jun, 2008, and a low of 0.87 on 02 Jun, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-263.573.573.553.57102072N/A0.65
2017-07-253.513.653.493.58208278N/A0.66
2017-07-243.443.453.433.4328399N/A0.63
2017-07-213.433.443.433.4439304N/A0.63
2017-07-203.413.463.413.4359705N/A0.63
2017-07-193.513.513.473.4952618N/A0.64
2017-07-183.473.493.473.4731709N/A0.64
2017-07-173.423.423.403.4244957N/A0.63
2017-07-143.423.453.413.4230269N/A0.63
2017-07-133.443.443.423.42130635N/A0.63
2017-07-123.483.493.473.4887227N/A0.64
2017-07-113.463.463.443.4663849N/A0.64
2017-07-103.513.523.513.5226967N/A0.65
2017-07-073.543.543.503.5269974N/A0.65
2017-07-063.553.553.523.5421104N/A0.65
2017-07-053.563.583.553.5670524N/A0.65
2017-07-033.593.623.593.6048615N/A0.66
2017-06-303.673.673.653.6621721N/A0.67
2017-06-293.653.663.613.6379001N/A0.67
2017-06-283.703.703.673.7040568N/A0.68
2017-06-273.733.733.703.7242084N/A0.68
2017-06-263.753.773.733.7359043N/A0.68
2017-06-233.703.753.703.72129736N/A0.68
2017-06-223.693.703.663.67115306N/A0.67
2017-06-213.653.683.633.68110257N/A0.68
2017-06-203.723.743.693.72468209N/A0.68
2017-06-193.433.473.433.45264082N/A0.63
2017-06-163.423.423.383.39128032N/A0.62
2017-06-153.463.463.403.4453372N/A0.63
2017-06-143.533.553.513.5156159N/A0.64
2017-06-133.433.433.383.39113039N/A0.62
2017-06-123.493.503.433.43320316N/A0.63
2017-06-093.623.623.593.5987141N/A0.66
2017-06-083.643.643.613.6480925N/A0.67
2017-06-073.623.683.623.6574762N/A0.67
2017-06-063.683.703.633.6766634N/A0.67
2017-06-053.633.643.613.63162311N/A0.67
2017-06-023.633.673.633.6563568N/A0.67
2017-06-013.673.673.623.63107723N/A0.67
2017-05-313.693.693.623.6676642N/A0.67
2017-05-303.733.733.693.69107188N/A0.68
2017-05-290.000.000.003.800N/AN/A
2017-05-263.743.833.743.80184875N/A0.70
2017-05-253.683.703.663.70183434N/A0.68
2017-05-243.653.683.613.68166470N/A0.68
2017-05-233.723.733.683.7053091N/A0.68
2017-05-223.713.753.713.74183959N/A0.69
2017-05-193.623.753.593.68301332N/A0.68
2017-05-183.453.533.453.5349162N/A0.65
2017-05-173.523.553.473.49183854N/A0.64
2017-05-163.563.583.553.5881081N/A0.66
2017-05-153.643.653.603.60105541N/A0.66
2017-05-123.673.693.593.6769978N/A0.67
2017-05-113.503.523.473.51186561N/A0.64
2017-05-103.453.463.423.46217534N/A0.63
2017-05-093.603.623.583.60150350N/A0.66
2017-05-083.683.693.643.65153854N/A0.67
2017-05-053.653.693.643.6853714N/A0.68
2017-05-043.663.663.613.6548268N/A0.67
2017-05-033.613.653.603.65165931N/A0.67
2017-05-023.683.683.643.64300569N/A0.67
2017-05-013.723.723.683.70145084N/A0.68
2017-04-283.603.603.523.60519696N/AN/A
2017-04-273.753.783.743.78100075N/AN/A
2017-04-263.753.793.713.76277011N/AN/A
2017-04-253.713.733.673.73306371N/AN/A
2017-04-243.693.693.623.65261153N/A0.17
2017-04-213.673.733.673.7165402N/A0.17
2017-04-203.693.693.643.65196115N/A0.17
2017-04-193.793.853.793.81394660N/A0.18
2017-04-183.523.563.523.54263030N/A0.17
2017-04-173.343.403.343.39256116N/A0.16
2017-04-140.000.000.003.420N/AN/A
2017-04-133.403.423.393.42201807N/A0.16
2017-04-123.403.433.403.41683497N/A0.16
2017-04-113.183.203.113.20831073N/A0.15
2017-04-103.533.533.433.441160386N/A0.16
2017-04-074.094.104.004.04814552N/A0.19
2017-04-064.314.344.284.33617279N/A0.20
2017-04-054.484.494.454.46582101N/A0.21
2017-04-044.474.494.474.49258470N/A0.21
2017-04-034.444.444.354.44535267N/A0.21
2017-03-314.194.194.124.19371616N/A0.20
2017-03-304.004.013.993.99327842N/A0.19
2017-03-293.913.983.903.96208203N/A0.18
2017-03-283.903.913.863.89179607N/A0.18
2017-03-273.763.793.753.77251549N/A0.18
2017-03-243.703.743.703.74207066N/A0.17
2017-03-233.683.693.673.67154299N/A0.17
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 5.8 May 21,2013
Min Stock Price 0.87 Aug 02,2016
Avg Stock Price 2.46

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 0.7 May 26,2017
Min PS Ratio 0.07 Oct 09,2012
Avg PS Ratio 0.15

SHCAY Industry Peers

Company Price Change (%)
Sony Corp (SNE)40.80.62 (1.54%)
Panasonic (PCRFY)13.550.06 (0.44%)
Canon (CAJ)34.340.09 (0.26%)
Toshiba (TOSYY)14.90.32 (2.19%)
Best Buy (BBY)55.570.25 (0.45%)
Brother Industries (BRTHY)51.150 (0%)
Qualcomm (QCOM)53.140.13 (0.24%)

We provide Sharp Corporation ADR historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick 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. An abnormally high daily volume typically implies breaking news or earnings release. SHCAY closed at 3.57 and traded with a volume of 102072 on the last trading day. Sharp Corporation ADR historical P/S ratio was at a high of 0.7 on 26 May, 2017 and a low of 0.07 on 17 Oct, 2012. .