Free Trial
→ War on Elon Escalates… (From Porter & Company) (Ad) Free shcay Stock Alerts

Sharp (SHCAY) Stock Chart & Stock Price History

$1.51
+0.07 (+4.86%)
(As of 09/18/2024 ET)
Compare

Sharp Stock Price Performance

5 Day
Performance
+2.03%
1 Month
Performance
+2.72%
3 Month
Performance
+0.67%
6 Month
Performance
+15.27%
Year-To-Date
Performance
-12.21%
1 Year
Performance
-1.95%
Receive SHCAY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sharp and its competitors with MarketBeat's FREE daily newsletter

Ad Netpicks
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consistently without needing a large account or watching the market all day. Our free report, The Top 10 Stocks for Iron Condor Trades, reveals exactly how to set up winning trades with minimal downside.
Download Your FREE Iron Condor Guide Now

SHCAY Stock Chart for Thursday, September, 19, 2024

SHCAY Chart by TradingView

Sharp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2024$1.44$1.51
+5.15%		$1.58$1.51903 shs$0.00
09/17/2024$1.53$1.44
-6.14%		$1.59$1.442,076 shs$0.00
09/16/2024$1.48$1.53
+3.38%		$1.53$1.32809 shs$0.00
09/13/2024$1.52$1.48
-2.63%		$1.48$1.36650 shs$0.00
09/12/2024$1.51$1.52
+0.66%		$1.52$1.441,049 shs$0.00
09/11/2024$1.44$1.51
+4.68%		$1.58$1.4910,813 shs$0.00
09/10/2024$1.55$1.44
-6.94%		$1.49$1.44535 shs$0.00
09/09/2024$1.50$1.55
+3.33%		$1.55$1.55192 shs$0.00
09/06/2024$1.51$1.50
-0.66%		$1.50$1.5020,854 shs$3.90 billion
09/05/2024$1.51$1.51$1.57$1.39451 shs$0.00
09/04/2024$1.59$1.51
-5.03%		$1.51$1.51419 shs$0.00
09/03/2024$1.63$1.59
-2.21%		$1.60$1.5911,817 shs$0.00
09/02/2024$1.63$1.63$1.68$1.415,900 shs$4.23 billion
08/30/2024$1.66$1.63
-2.05%		$1.68$1.415,996 shs$4.23 billion
08/29/2024$1.66$1.66$1.67$1.661,436 shs$4.32 billion
08/28/2024$1.67$1.66
-0.30%		$1.67$1.661,170 shs$4.32 billion
08/27/2024$1.66$1.67
+0.30%		$1.74$1.67720 shs$4.33 billion
08/26/2024$1.68$1.66
-1.19%		$1.67$1.649,265 shs$4.32 billion
08/23/2024$1.64$1.68
+2.56%		$1.70$1.6722,339 shs$4.37 billion
08/22/2024$1.58$1.64
+4.00%		$1.65$1.6239,655 shs$0.00
08/21/2024$1.58$1.58$1.58$1.579,433 shs$0.00
08/20/2024$1.47$1.58
+7.14%		$1.58$1.579,433 shs$4.10 billion
08/19/2024$1.45$1.47
+1.38%		$1.48$1.395,341 shs$3.82 billion
08/16/2024$1.39$1.39$1.48$1.31409 shs$3.63 billion
08/15/2024$1.31$1.39
+6.41%		$1.39$1.39409 shs$3.63 billion
08/14/2024$1.31$1.31$1.45$1.313,152 shs$3.41 billion
08/13/2024$1.31$1.31$1.31$1.31150 shs$0.00
08/12/2024$1.32$1.31
-0.38%		$1.41$1.312,467 shs$3.41 billion
08/09/2024$1.39$1.32
-5.40%		$1.32$1.3292,662 shs$0.00
08/08/2024$1.28$1.39
+8.59%		$1.39$1.351,147 shs$0.00
08/07/2024$1.36$1.28
-5.54%		$1.28$1.28518 shs$0.00
08/06/2024$1.35$1.36
+0.37%		$1.36$1.313,828 shs$0.00
08/05/2024$1.34$1.35
+0.45%		$1.40$1.345,914 shs$3.51 billion
08/02/2024$1.34$1.34
+0.28%		$1.35$1.341,417 shs$0.00
08/01/2024$1.39$1.34
-3.30%		$1.34$1.34340 shs$3.54 billion
07/31/2024$1.36$1.39
+1.91%		$1.39$1.392,023 shs$3.61 billion
07/30/2024$1.37$1.36
-0.73%		$1.37$1.367,932 shs$3.51 billion
07/29/2024$1.35$1.37
+1.48%		$1.40$1.372,559 shs$3.51 billion
07/26/2024$1.37$1.35
-1.48%		$1.37$1.3512,457 shs$3.51 billion
07/25/2024$1.41$1.37
-2.82%		$1.39$1.371,438 shs$3.68 billion
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
07/24/2024$1.41$1.41
-0.28%		$1.41$1.41337 shs$3.67 billion
07/23/2024$1.41$1.41
+0.28%		$1.41$1.41259 shs$3.68 billion
07/22/2024$1.42$1.41
-0.35%		$1.44$1.41915 shs$0.00
07/19/2024$1.43$1.42
-1.05%		$1.42$1.42353 shs$3.56 billion
07/18/2024$1.37$1.43
+4.38%		$1.46$1.439,127 shs$3.56 billion
07/17/2024$1.37$1.37$1.37$1.37231 shs$3.83 billion
07/16/2024$1.47$1.37
-6.93%		$1.37$1.37231 shs$3.85 billion
07/15/2024$1.48$1.47
-0.54%		$1.50$1.471,827 shs$3.85 billion
07/12/2024$1.48$1.48$1.49$1.4814,164 shs$3.85 billion
07/11/2024$1.42$1.48
+4.37%		$1.50$1.463,082 shs$3.61 billion
07/10/2024$1.38$1.42
+2.75%		$1.42$1.401,539 shs$3.61 billion
07/09/2024$1.39$1.38
-0.65%		$1.44$1.383,833 shs$3.59 billion
07/08/2024$1.41$1.39
-1.49%		$1.42$1.3733,453 shs$3.61 billion
07/05/2024$1.40$1.41
+0.71%		$1.44$1.344,269 shs$3.67 billion
07/04/2024$1.40$1.40$1.42$1.40744 shs$3.64 billion
07/03/2024$1.43$1.40
-2.10%		$1.42$1.40744 shs$3.64 billion
07/02/2024$1.40$1.43
+1.85%		$1.43$1.421,616 shs$3.72 billion
07/01/2024$1.40$1.40
+0.29%		$1.42$1.4037,892 shs$3.65 billion
06/28/2024$1.47$1.40
-4.76%		$1.44$1.401,304 shs$3.82 billion
06/27/2024$1.47$1.47
+0.34%		$1.48$1.473,634 shs$3.82 billion
06/26/2024$1.46$1.47
+0.34%		$1.47$1.432,762 shs$3.81 billion
06/25/2024$1.49$1.46
-1.68%		$1.49$1.436,148 shs$3.80 billion
06/24/2024$1.45$1.49
+2.51%		$1.52$1.4811,585 shs$3.86 billion
06/21/2024$1.44$1.45
+0.46%		$1.46$1.449,163 shs$3.77 billion
06/20/2024$1.50$1.44
-3.87%		$1.47$1.442,019 shs$3.75 billion
06/19/2024$1.50$1.50$1.50$1.444,111 shs$3.90 billion
06/18/2024$1.45$1.50
+3.45%		$1.50$1.444,111 shs$3.90 billion

Related Companies:

This page (OTCMKTS:SHCAY) was last updated on 9/19/2024 by MarketBeat.com Staff
From Our Partners
Wall St. Icon: Looming Financial Tsunami will Wipe Out the 1%
Wall Street icon who forecasted Black Monday and dot-com crash says a new economic event will hit the American...
InvestorPlace | Sponsored
This diversified cannabis pioneer could make huge moves soon
The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start ...
Greenlane | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
625,000% Gain
The recent crypto correction has shaken many investors, causing panic and uncertainty. But while others are fr...
Crypto Swap Profits | Sponsored