Shimano Inc. (SMNNY)
OTCMKTS
· Delayed Price · Currency is USD
13.75
+0.22 (1.63%)
May 9, 2025, 3:58 PM EDT
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 14.02 | 14.15 | 13.68 | 13.71 | - | 1.35% | 17,573 |
| May 8, 2025 | 13.54 | 13.62 | 13.52 | 13.53 | 13.53 | -0.07% | 128,134 |
| May 7, 2025 | 13.70 | 13.70 | 13.54 | 13.54 | 13.54 | -5.52% | 82,782 |
| May 6, 2025 | 14.36 | 14.40 | 14.30 | 14.33 | 14.33 | -0.06% | 98,031 |
| May 5, 2025 | 14.54 | 14.54 | 14.22 | 14.34 | 14.34 | 1.06% | 88,192 |
| May 2, 2025 | 14.20 | 14.24 | 14.15 | 14.19 | 14.19 | 1.87% | 67,981 |
| May 1, 2025 | 14.02 | 14.02 | 13.93 | 13.93 | 13.93 | -0.57% | 73,618 |
| Apr 30, 2025 | 14.68 | 14.68 | 13.93 | 14.01 | 14.01 | -0.64% | 348,875 |
| Apr 29, 2025 | 13.97 | 14.19 | 13.97 | 14.10 | 14.10 | 0.14% | 101,267 |
| Apr 28, 2025 | 13.48 | 14.35 | 13.48 | 14.08 | 14.08 | 1.08% | 461,586 |
| Apr 25, 2025 | 13.69 | 13.97 | 13.69 | 13.93 | 13.93 | 2.80% | 138,936 |
| Apr 24, 2025 | 13.47 | 13.57 | 13.47 | 13.55 | 13.55 | 4.63% | 292,762 |
| Apr 23, 2025 | 13.64 | 13.95 | 12.55 | 12.95 | 12.95 | -10.19% | 1,121,071 |
| Apr 22, 2025 | 14.59 | 14.59 | 14.42 | 14.42 | 14.42 | 0.80% | 82,808 |
| Apr 21, 2025 | 14.72 | 14.72 | 14.24 | 14.31 | 14.31 | 2.41% | 83,852 |
| Apr 17, 2025 | 14.42 | 14.53 | 13.56 | 13.97 | 13.97 | -0.29% | 516,858 |
| Apr 16, 2025 | 13.55 | 14.13 | 13.55 | 14.01 | 14.01 | 1.89% | 969,977 |
| Apr 15, 2025 | 13.36 | 14.16 | 13.36 | 13.75 | 13.75 | -0.58% | 791,072 |
| Apr 14, 2025 | 13.38 | 13.95 | 13.38 | 13.83 | 13.83 | 1.77% | 1,170,135 |
| Apr 11, 2025 | 13.55 | 13.63 | 13.43 | 13.59 | 13.59 | -3.69% | 2,271,419 |
| Apr 10, 2025 | 14.36 | 14.56 | 13.81 | 14.11 | 14.11 | -0.98% | 484,870 |
| Apr 9, 2025 | 14.02 | 14.72 | 13.51 | 14.25 | 14.25 | -0.07% | 221,504 |
| Apr 8, 2025 | 14.50 | 14.72 | 14.25 | 14.26 | 14.26 | 0.21% | 1,580,134 |
| Apr 7, 2025 | 13.85 | 14.49 | 13.82 | 14.23 | 14.23 | 0.08% | 635,559 |
| Apr 4, 2025 | 14.00 | 14.55 | 14.00 | 14.22 | 14.22 | 2.14% | 690,358 |
| Apr 3, 2025 | 14.31 | 14.31 | 13.92 | 13.92 | 13.92 | - | 170,629 |
| Apr 2, 2025 | 14.51 | 14.51 | 13.61 | 13.92 | 13.92 | 1.16% | 54,060 |
| Apr 1, 2025 | 13.64 | 13.80 | 13.64 | 13.76 | 13.76 | -2.06% | 119,199 |
| Mar 31, 2025 | 13.43 | 14.07 | 13.43 | 14.05 | 14.05 | -1.20% | 119,769 |
| Mar 28, 2025 | 14.72 | 14.72 | 14.11 | 14.22 | 14.22 | -2.40% | 106,240 |
| Mar 27, 2025 | 14.58 | 14.67 | 14.56 | 14.57 | 14.57 | -1.29% | 251,614 |
| Mar 26, 2025 | 14.70 | 14.99 | 14.70 | 14.76 | 14.76 | -1.99% | 110,972 |
| Mar 25, 2025 | 15.12 | 15.12 | 14.96 | 15.06 | 15.06 | 0.13% | 60,005 |
| Mar 24, 2025 | 14.54 | 15.09 | 14.54 | 15.04 | 15.04 | 1.48% | 56,013 |
| Mar 21, 2025 | 14.67 | 14.83 | 14.67 | 14.82 | 14.82 | -1.66% | 130,245 |
| Mar 20, 2025 | 15.00 | 15.15 | 14.99 | 15.07 | 15.07 | -0.46% | 84,737 |
| Mar 19, 2025 | 15.07 | 15.14 | 14.92 | 15.14 | 15.14 | 2.64% | 93,296 |
| Mar 18, 2025 | 14.59 | 14.75 | 14.52 | 14.75 | 14.75 | 0.55% | 34,331 |
| Mar 17, 2025 | 14.75 | 14.78 | 14.47 | 14.67 | 14.67 | 0.58% | 31,327 |
| Mar 14, 2025 | 14.35 | 14.63 | 14.35 | 14.59 | 14.59 | 0.59% | 48,314 |
| Mar 13, 2025 | 15.00 | 15.00 | 14.46 | 14.50 | 14.50 | -1.02% | 36,597 |
| Mar 12, 2025 | 14.62 | 14.70 | 14.61 | 14.65 | 14.65 | -1.84% | 42,061 |
| Mar 11, 2025 | 14.69 | 14.94 | 14.69 | 14.93 | 14.93 | 3.65% | 80,884 |
| Mar 10, 2025 | 14.49 | 14.49 | 14.33 | 14.40 | 14.40 | 0.91% | 56,388 |
| Mar 7, 2025 | 14.25 | 14.30 | 14.00 | 14.27 | 14.27 | 1.57% | 965,833 |
| Mar 6, 2025 | 13.51 | 14.21 | 13.51 | 14.05 | 14.05 | -0.99% | 517,206 |
| Mar 5, 2025 | 14.13 | 14.21 | 13.99 | 14.19 | 14.19 | 6.13% | 70,203 |
| Mar 4, 2025 | 13.36 | 13.48 | 13.32 | 13.37 | 13.37 | -1.06% | 68,323 |
| Mar 3, 2025 | 13.61 | 13.63 | 13.48 | 13.51 | 13.51 | -0.35% | 91,121 |
| Feb 28, 2025 | 14.06 | 14.06 | 13.49 | 13.56 | 13.56 | -1.02% | 68,918 |