Shimmick Corporation - Common Stock (SHIM)

2.3400
+0.0700 (3.08%)
NASDAQ · Last Trade: Nov 13th, 2:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Shimmick Corporation - Common Stock (SHIM)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/20262.302.482.252.34112,4452.34
11/11/20262.302.382.252.2728,9542.27
11/10/20262.322.322.212.2938,4432.29
11/09/20262.352.382.262.3385,0182.33
11/06/20262.322.412.222.3280,4032.32
11/05/20262.382.402.212.2985,4992.29
11/04/20262.642.642.392.3948,7402.39
11/03/20262.542.622.502.5645,8542.56
11/02/20262.572.642.482.5153,2502.51
10/30/20262.602.602.512.5137,2732.51
10/29/20262.652.742.482.5769,5442.57
10/28/20262.462.682.382.6478,6832.64
10/27/20262.312.442.252.3867,9102.38
10/26/20262.292.382.262.2727,2632.27
10/23/20262.322.372.202.32100,4002.32
10/22/20262.292.302.172.3064,6372.30
10/21/20262.382.422.302.3054,9752.30
10/20/20262.382.402.292.3767,7342.37
10/19/20262.402.412.352.3695,0082.36
10/16/20262.532.532.392.4154,0332.41
10/15/20262.632.632.502.53136,3352.53
10/14/20262.592.622.422.60150,7932.60
10/13/20262.822.822.532.58133,0562.58
10/12/20263.113.342.772.8395,8932.83
10/09/20263.073.192.923.13180,8793.13
10/08/20263.013.092.973.0832,1573.08
10/07/20263.143.143.023.0334,2913.03
10/06/20263.113.233.083.1856,0733.18
10/05/20263.153.153.003.1145,3113.11
10/02/20263.033.153.013.1597,6823.15
10/01/20262.943.042.892.96106,7202.96
9/30/20263.123.122.972.97111,5682.97
9/29/20263.103.253.083.12115,6033.12
9/28/20263.123.133.023.09219,7333.09
9/25/20263.343.343.153.15173,7763.15
9/24/20263.383.413.253.34160,0353.34
9/23/20263.463.523.273.42110,2033.42
9/22/20263.343.513.223.50162,4063.50
9/21/20263.383.503.243.3390,7153.33
9/18/20263.483.553.313.34845,6693.34
9/17/20263.463.583.443.4870,6743.48
9/16/20263.353.463.333.4275,8563.42
9/15/20263.403.433.333.3558,8593.35
9/14/20263.423.493.333.4364,4633.43
9/11/20263.473.553.443.4462,0153.44
9/10/20263.503.693.423.4486,1183.44
9/09/20263.713.773.463.4783,0703.47
9/08/20263.803.863.693.73109,6413.73
9/04/20263.683.873.683.77126,5683.77
9/03/20263.703.763.523.68121,2353.68
9/02/20263.293.653.293.55191,2603.55
9/01/20263.433.483.193.30260,6413.30
8/31/20263.993.993.413.53220,2043.53
8/28/20264.034.363.953.991,255,2013.99
8/27/20264.114.213.983.9958,0353.99
8/26/20264.024.274.014.14149,2124.14
8/25/20263.884.113.884.02141,5344.02
8/24/20263.763.863.603.84125,9433.84
8/21/20263.913.913.763.7635,6473.76
8/20/20263.663.923.643.8988,3753.89
8/19/20263.763.883.623.72106,5113.72
8/18/20263.663.893.623.7024,1543.70
8/17/20263.703.763.563.69116,8933.69
8/14/20263.733.853.653.71303,0763.71
8/13/20264.054.083.733.73107,7073.73