Sharp Corporation ( SHCAY) - Price History
Monthly price history for SHCAY (Sharp Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $0.94 | $0.94 |
| June 2026 | $0.93 | $0.93 |
| May 2026 | $0.91 | $0.91 |
| April 2026 | $0.84 | $0.84 |
| March 2026 | $0.88 | $0.88 |
| February 2026 | $1 | $1 |
| January 2026 | $1.09 | $1.09 |
| December 2025 | $1.18 | $1.18 |
| November 2025 | $1.23 | $1.23 |
| October 2025 | $1.32 | $1.32 |
| September 2025 | $1.35 | $1.35 |
| August 2025 | $1.45 | $1.45 |
| July 2025 | $1.14 | $1.14 |
| June 2025 | $1.15 | $1.15 |
| May 2025 | $1.26 | $1.26 |
| April 2025 | $1.36 | $1.36 |
| March 2025 | $1.48 | $1.48 |
| February 2025 | $1.60 | $1.60 |
| January 2025 | $1.41 | $1.41 |
| December 2024 | $1.50 | $1.50 |
| November 2024 | $1.44 | $1.44 |
| October 2024 | $1.50 | $1.50 |
| September 2024 | $1.60 | $1.60 |
| August 2024 | $1.63 | $1.63 |
| July 2024 | $1.39 | $1.39 |
| June 2024 | $1.40 | $1.40 |
| May 2024 | $1.43 | $1.43 |
| April 2024 | $1.27 | $1.27 |
| March 2024 | $1.36 | $1.36 |
| February 2024 | $1.31 | $1.31 |
| January 2024 | $1.61 | $1.61 |
| December 2023 | $1.72 | $1.72 |
| November 2023 | $1.50 | $1.50 |
| October 2023 | $1.50 | $1.50 |
| September 2023 | $1.57 | $1.57 |
| August 2023 | $1.44 | $1.44 |
| July 2023 | $1.46 | $1.46 |
| June 2023 | $1.35 | $1.35 |
| May 2023 | $1.35 | $1.35 |
| April 2023 | $1.71 | $1.71 |
| March 2023 | $1.73 | $1.73 |
| February 2023 | $1.67 | $1.67 |
| January 2023 | $2.02 | $2.02 |
| December 2022 | $1.74 | $1.74 |
| November 2022 | $1.73 | $1.73 |
| October 2022 | $1.44 | $1.44 |
| September 2022 | $1.45 | $1.45 |
| August 2022 | $1.74 | $1.74 |
| July 2022 | $1.96 | $1.96 |
| June 2022 | $1.88 | $1.88 |
| May 2022 | $1.99 | $1.99 |
| April 2022 | $2.10 | $2.10 |
| March 2022 | $2.27 | $2.27 |
| February 2022 | $2.17 | $2.29 |
| January 2022 | $2.59 | $2.73 |
| December 2021 | $2.66 | $2.81 |
| November 2021 | $2.59 | $2.73 |
| October 2021 | $2.77 | $2.92 |
| September 2021 | $2.94 | $3.10 |
| August 2021 | $3.06 | $3.23 |
| July 2021 | $3.58 | $3.78 |
| June 2021 | $3.84 | $4.05 |
| May 2021 | $4.36 | $4.60 |
| April 2021 | $3.97 | $4.18 |
| March 2021 | $4.07 | $4.29 |
| February 2021 | $4.44 | $4.76 |
| January 2021 | $4.80 | $5.15 |
| December 2020 | $3.45 | $3.70 |
| November 2020 | $3.10 | $3.32 |
| October 2020 | $2.63 | $2.82 |
| September 2020 | $2.81 | $3.01 |
| August 2020 | $2.84 | $3.04 |
| July 2020 | $2.25 | $2.41 |
| June 2020 | $2.43 | $2.60 |
| May 2020 | $2.48 | $2.66 |
| April 2020 | $2.50 | $2.68 |
| March 2020 | $2.42 | $2.59 |
| February 2020 | $2.71 | $2.95 |
| January 2020 | $3.10 | $3.38 |
| December 2019 | $3.45 | $3.76 |
| November 2019 | $3.47 | $3.78 |
| October 2019 | $2.60 | $2.83 |
| September 2019 | $2.52 | $2.74 |
| August 2019 | $2.30 | $2.51 |
| July 2019 | $2.86 | $3.12 |
| June 2019 | $2.49 | $2.71 |
| May 2019 | $2.03 | $2.21 |
| April 2019 | $2.53 | $2.75 |
| March 2019 | $2.51 | $2.74 |
| February 2019 | $2.60 | $2.88 |
| January 2019 | $2.38 | $2.64 |
| December 2018 | $2.19 | $2.43 |
| November 2018 | $3.32 | $3.68 |
| October 2018 | $3.47 | $3.84 |
| September 2018 | $4.54 | $5.02 |
| August 2018 | $5.38 | $5.96 |
| July 2018 | $5.47 | $6.06 |
| June 2018 | $5.44 | $6.03 |
| May 2018 | $5.95 | $6.59 |
| April 2018 | $6.59 | $7.30 |
| March 2018 | $6.72 | $7.44 |
| February 2018 | $7.85 | $8.72 |
| January 2018 | $8.39 | $9.32 |
| December 2017 | $7.66 | $8.51 |
| November 2017 | $7.57 | $8.41 |
| October 2017 | $7.09 | $7.88 |
| September 2017 | $6.70 | $2.98 |
| August 2017 | $6.66 | $2.96 |
| July 2017 | $7.85 | $3.49 |
| June 2017 | $8.23 | $3.66 |
| May 2017 | $8.22 | $3.66 |
| April 2017 | $8.10 | $3.60 |
| March 2017 | $9.43 | $4.19 |
| February 2017 | $6.59 | $2.93 |
| January 2017 | $6.02 | $2.68 |
| December 2016 | $5.24 | $2.33 |
| November 2016 | $3.71 | $1.65 |
| October 2016 | $3.87 | $1.72 |
| September 2016 | $2.90 | $1.29 |
| August 2016 | $3.03 | $1.34 |
| July 2016 | $2.04 | $0.90 |
| June 2016 | $2.36 | $1.05 |
| May 2016 | $2.97 | $1.32 |
| April 2016 | $3.02 | $1.34 |
| March 2016 | $2.59 | $1.15 |
| February 2016 | $2.63 | $1.17 |
| January 2016 | $2.81 | $1.25 |
| December 2015 | $2.25 | $1 |
| November 2015 | $2.23 | $0.99 |
| October 2015 | $2.38 | $1.06 |
| September 2015 | $2.48 | $1.10 |
| August 2015 | $3.15 | $1.40 |
| July 2015 | $2.86 | $1.27 |
| June 2015 | $2.67 | $1.18 |
| May 2015 | $3.02 | $1.34 |
| April 2015 | $4.77 | $2.12 |
| March 2015 | $4.32 | $1.92 |
| February 2015 | $4.66 | $2.07 |
| January 2015 | $4.31 | $1.92 |
| December 2014 | $4.88 | $2.17 |
| November 2014 | $5.33 | $2.37 |
| October 2014 | $5.62 | $2.50 |
| September 2014 | $6.30 | $2.80 |
| August 2014 | $7.04 | $3.13 |
| July 2014 | $6.88 | $3.06 |
| June 2014 | $7.11 | $3.16 |
| May 2014 | $6.30 | $2.80 |
| April 2014 | $5.51 | $2.45 |
| March 2014 | $6.77 | $3.01 |
| February 2014 | $7.15 | $3.18 |
| January 2014 | $7.65 | $3.40 |
| December 2013 | $7.09 | $3.15 |
| November 2013 | $7.24 | $3.22 |
| October 2013 | $6.77 | $3.01 |
| September 2013 | $8.21 | $3.65 |
| August 2013 | $8.60 | $3.82 |
| July 2013 | $9.56 | $4.25 |
| June 2013 | $8.95 | $3.98 |
| May 2013 | $10.46 | $4.65 |
| April 2013 | $7.60 | $3.38 |
| March 2013 | $6.25 | $2.78 |
| February 2013 | $6.24 | $3.16 |
| January 2013 | $6.87 | $3.48 |
| December 2012 | $6.87 | $3.48 |
| November 2012 | $4.07 | $2.06 |
| October 2012 | $4.19 | $2.12 |
| September 2012 | $4.94 | $2.50 |
| August 2012 | $5.02 | $2.54 |
| July 2012 | $6.68 | $3.38 |
| June 2012 | $9.88 | $5 |
| May 2012 | $10.17 | $5.15 |
| April 2012 | $12.48 | $6.32 |
| March 2012 | $14.58 | $7.38 |
| February 2012 | $13.60 | $6.99 |
| January 2012 | $16.50 | $8.48 |
| December 2011 | $16.97 | $8.72 |
| November 2011 | $19.67 | $10.11 |
| October 2011 | $18.06 | $9.28 |
| September 2011 | $16.21 | $8.33 |
| August 2011 | $15.94 | $8.29 |
| July 2011 | $17.60 | $9.15 |
| June 2011 | $17.58 | $9.14 |
| May 2011 | $17.89 | $9.30 |
| April 2011 | $17.70 | $9.20 |
| March 2011 | $18.91 | $9.83 |
| February 2011 | $20.51 | $10.80 |
| January 2011 | $19.67 | $10.36 |
| December 2010 | $19.29 | $10.16 |
| November 2010 | $18.30 | $9.64 |
| October 2010 | $18.48 | $9.73 |
| September 2010 | $18.97 | $9.99 |
| August 2010 | $17.61 | $9.43 |
| July 2010 | $20.26 | $10.85 |
| June 2010 | $19.74 | $10.57 |
| May 2010 | $20.08 | $10.75 |
| April 2010 | $24 | $12.85 |
| March 2010 | $23.16 | $12.40 |
| February 2010 | $21.43 | $11.62 |
| January 2010 | $22.13 | $12 |
| December 2009 | $23.36 | $12.67 |
| November 2009 | $20.89 | $11.33 |
| October 2009 | $19.99 | $10.84 |
| September 2009 | $20.43 | $11.08 |
| August 2009 | $20.92 | $11.46 |
| July 2009 | $20.26 | $11.10 |
| June 2009 | $18.64 | $10.21 |
| May 2009 | $20.63 | $11.30 |
| April 2009 | $18.99 | $10.40 |
| March 2009 | $14.70 | $8.05 |
| February 2009 | $13.78 | $7.61 |
| January 2009 | $13.27 | $7.33 |
| December 2008 | $12.82 | $7.08 |
| November 2008 | $12.04 | $6.70 |
| October 2008 | $12.69 | $7.06 |
| September 2008 | $19.68 | $10.95 |
| August 2008 | $22.43 | $12.65 |
| July 2008 | $24.26 | $13.68 |
| June 2008 | $28.98 | $16.34 |
| May 2008 | $31.14 | $17.60 |
| April 2008 | $29.47 | $16.66 |
| March 2008 | $30.34 | $17.15 |
| February 2008 | $31.52 | $17.95 |
| January 2008 | $30.29 | $17.25 |
| December 2007 | $31.43 | $17.90 |
| November 2007 | $29.15 | $16.65 |
| October 2007 | $27.84 | $15.90 |
| September 2007 | $31.78 | $18.15 |
| August 2007 | $30.15 | $17.35 |
| July 2007 | $30.24 | $17.40 |
| June 2007 | $33.02 | $19 |
| May 2007 | $33.54 | $19.30 |
| April 2007 | $31.98 | $18.45 |
| March 2007 | $33.19 | $19.15 |
| February 2007 | $32.06 | $18.65 |
| January 2007 | $30.26 | $17.60 |
| December 2006 | $30.09 | $17.50 |
| November 2006 | $29.23 | $17 |
| October 2006 | $31.03 | $18.05 |
| September 2006 | $29.91 | $17.40 |
| August 2006 | $31.02 | $18.15 |
| July 2006 | $28.63 | $16.75 |
| June 2006 | $27.34 | $16 |
| May 2006 | $28.71 | $16.80 |
| April 2006 | $30.59 | $17.90 |
| March 2006 | $30.40 | $17.79 |
| February 2006 | $30.44 | $17.90 |
| January 2006 | $31.72 | $18.65 |
| December 2005 | $26.19 | $15.40 |
| November 2005 | $26.70 | $15.70 |
| October 2005 | $23.59 | $13.87 |
| September 2005 | $25 | $14.70 |
| August 2005 | $25.61 | $15.15 |
| July 2005 | $25.95 | $15.35 |
| June 2005 | $26.63 | $15.75 |
| May 2005 | $26.37 | $15.60 |
| April 2005 | $26.54 | $15.70 |
| March 2005 | $25.78 | $15.25 |
| February 2005 | $26.96 | $16.05 |
| January 2005 | $25.87 | $15.40 |
| December 2004 | $27.72 | $16.50 |
| November 2004 | $27.05 | $16.10 |
| October 2004 | $23.44 | $13.95 |
| September 2004 | $23.35 | $13.90 |
| August 2004 | $23.45 | $14.05 |
| July 2004 | $24.20 | $14.50 |
| June 2004 | $27.04 | $16.20 |
| May 2004 | $28.46 | $17.05 |
| April 2004 | $30.46 | $18.25 |
| March 2004 | $29.88 | $17.90 |
| February 2004 | $27.84 | $16.75 |
| January 2004 | $31.17 | $18.75 |
| December 2003 | $26.60 | $16 |
| November 2003 | $25.35 | $15.25 |
| October 2003 | $26.68 | $16.05 |
| September 2003 | $24.68 | $14.85 |
| August 2003 | $25.06 | $15.15 |
| July 2003 | $23.82 | $14.40 |
| June 2003 | $21.50 | $13 |
| May 2003 | $18.61 | $11.25 |
| April 2003 | $17.12 | $10.35 |
| March 2003 | $16.04 | $9.70 |
| February 2003 | $17.68 | $10.75 |
| January 2003 | $15.87 | $9.65 |
| December 2002 | $15.79 | $9.60 |
| November 2002 | $17.27 | $10.50 |
| October 2002 | $13.65 | $8.30 |
| September 2002 | $15.30 | $9.30 |
| August 2002 | $16.95 | $11 |
| July 2002 | $19.11 | $12.40 |
| June 2002 | $19.42 | $126 |
| May 2002 | $21.11 | $137 |
| April 2002 | $20.80 | $135 |
| March 2002 | $20.53 | $133.25 |
| February 2002 | $18.72 | $122 |
| January 2002 | $15.19 | $99 |
| December 2001 | $17.76 | $115.75 |
| November 2001 | $20.41 | $133 |
| October 2001 | $15.50 | $101 |
| September 2001 | $13.96 | $91.50 |
| August 2001 | $16.32 | $107 |
| July 2001 | $18.61 | $122 |
SHCAY
Price: $0.94
52 week price:
Earnings Per Share: 0.12 USD
P/E Ratio: 7.78
Exchange: PNK
Sector: Technology
Industry: Consumer Electronics
Market Capitalization: 2.4 billion