Shimano Inc. (SMNNY)
OTCMKTS · Delayed Price · Currency is USD
11.78
+0.34 (2.97%)
Oct 16, 2025, 9:37 AM EDT
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 11.43 | 11.50 | 11.40 | 11.44 | 11.44 | 2.14% | 265,322 |
| Oct 14, 2025 | 11.41 | 11.41 | 11.05 | 11.20 | 11.20 | -0.97% | 548,056 |
| Oct 13, 2025 | 11.29 | 11.36 | 11.26 | 11.31 | 11.31 | 0.44% | 154,468 |
| Oct 10, 2025 | 11.11 | 11.36 | 11.01 | 11.26 | 11.26 | -1.31% | 109,409 |
| Oct 9, 2025 | 11.52 | 11.65 | 11.39 | 11.41 | 11.41 | -2.31% | 85,388 |
| Oct 8, 2025 | 11.66 | 11.79 | 11.62 | 11.68 | 11.68 | 0.60% | 124,923 |
| Oct 7, 2025 | 11.65 | 11.69 | 11.61 | 11.61 | 11.61 | -0.17% | 227,199 |
| Oct 6, 2025 | 11.77 | 11.77 | 11.57 | 11.63 | 11.63 | 0.78% | 129,615 |
| Oct 3, 2025 | 11.59 | 11.59 | 11.37 | 11.54 | 11.54 | 2.12% | 79,491 |
| Oct 2, 2025 | 10.96 | 11.38 | 10.96 | 11.30 | 11.30 | -0.35% | 91,544 |
| Oct 1, 2025 | 11.29 | 11.40 | 11.29 | 11.34 | 11.34 | 1.98% | 99,440 |
| Sep 30, 2025 | 11.32 | 11.47 | 11.11 | 11.12 | 11.12 | 0.27% | 198,202 |
| Sep 29, 2025 | 11.50 | 11.50 | 11.04 | 11.09 | 11.09 | -0.89% | 426,014 |
| Sep 26, 2025 | 11.18 | 11.22 | 11.14 | 11.19 | 11.19 | 1.36% | 213,285 |
| Sep 25, 2025 | 10.97 | 11.11 | 10.91 | 11.04 | 11.04 | 0.18% | 174,542 |
| Sep 24, 2025 | 11.06 | 11.11 | 11.02 | 11.02 | 11.02 | 1.75% | 92,027 |
| Sep 23, 2025 | 11.08 | 11.19 | 10.76 | 10.83 | 10.83 | 0.37% | 232,517 |
| Sep 22, 2025 | 10.71 | 10.82 | 10.71 | 10.79 | 10.79 | 0.19% | 198,418 |
| Sep 19, 2025 | 10.65 | 10.79 | 10.65 | 10.77 | 10.77 | -1.73% | 136,226 |
| Sep 18, 2025 | 10.85 | 10.98 | 10.81 | 10.96 | 10.96 | -0.09% | 109,243 |
| Sep 17, 2025 | 10.97 | 11.05 | 10.95 | 10.97 | 10.97 | -0.18% | 172,097 |
| Sep 16, 2025 | 10.57 | 10.99 | 10.57 | 10.99 | 10.99 | 1.23% | 117,372 |
| Sep 15, 2025 | 10.88 | 10.91 | 10.84 | 10.86 | 10.86 | 0.52% | 925,877 |
| Sep 12, 2025 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -0.55% | 145,362 |
| Sep 11, 2025 | 11.16 | 11.16 | 10.80 | 10.86 | 10.86 | -0.82% | 86,938 |
| Sep 10, 2025 | 10.97 | 11.00 | 10.95 | 10.95 | 10.95 | 0.27% | 112,047 |
| Sep 9, 2025 | 11.31 | 11.31 | 10.92 | 10.92 | 10.92 | -5.37% | 106,802 |
| Sep 8, 2025 | 11.42 | 11.54 | 11.42 | 11.54 | 11.54 | 1.41% | 121,150 |
| Sep 5, 2025 | 11.44 | 11.45 | 11.35 | 11.38 | 11.38 | 0.53% | 79,859 |
| Sep 4, 2025 | 11.21 | 11.37 | 11.08 | 11.32 | 11.32 | 0.53% | 144,526 |
| Sep 3, 2025 | 11.24 | 11.29 | 11.23 | 11.26 | 11.26 | -0.53% | 253,219 |
| Sep 2, 2025 | 10.96 | 11.62 | 10.96 | 11.32 | 11.32 | 2.14% | 181,764 |
| Aug 29, 2025 | 11.25 | 11.25 | 11.03 | 11.08 | 11.08 | -0.78% | 135,825 |
| Aug 28, 2025 | 11.64 | 11.64 | 11.12 | 11.17 | 11.17 | -0.09% | 161,301 |
| Aug 27, 2025 | 11.25 | 11.25 | 11.13 | 11.18 | 11.18 | -1.15% | 126,588 |
| Aug 26, 2025 | 11.31 | 11.51 | 11.24 | 11.31 | 11.31 | -0.35% | 192,330 |
| Aug 25, 2025 | 11.39 | 11.44 | 11.35 | 11.35 | 11.35 | -0.44% | 259,696 |
| Aug 22, 2025 | 11.27 | 11.45 | 11.24 | 11.40 | 11.40 | 1.79% | 128,804 |
| Aug 21, 2025 | 11.17 | 11.30 | 11.17 | 11.20 | 11.20 | 0.45% | 173,355 |
| Aug 20, 2025 | 11.00 | 11.23 | 11.00 | 11.15 | 11.15 | 1.09% | 138,054 |
| Aug 19, 2025 | 11.10 | 11.10 | 10.93 | 11.03 | 11.03 | -0.99% | 359,722 |
| Aug 18, 2025 | 11.17 | 11.19 | 11.13 | 11.14 | 11.14 | -2.11% | 206,394 |
| Aug 15, 2025 | 11.37 | 11.40 | 11.22 | 11.38 | 11.38 | 0.53% | 181,529 |
| Aug 14, 2025 | 11.37 | 11.40 | 11.32 | 11.32 | 11.32 | -1.57% | 176,144 |
| Aug 13, 2025 | 11.41 | 11.54 | 11.41 | 11.50 | 11.50 | 0.79% | 99,907 |
| Aug 12, 2025 | 11.31 | 11.41 | 11.31 | 11.41 | 11.41 | 2.52% | 229,838 |
| Aug 11, 2025 | 11.02 | 11.20 | 11.02 | 11.13 | 11.13 | -0.27% | 142,070 |
| Aug 8, 2025 | 10.91 | 11.24 | 10.91 | 11.16 | 11.16 | -1.67% | 639,365 |
| Aug 7, 2025 | 11.26 | 11.36 | 11.19 | 11.35 | 11.35 | 3.37% | 254,813 |
| Aug 6, 2025 | 10.72 | 11.02 | 10.72 | 10.98 | 10.98 | 1.67% | 128,385 |