Shimano Inc. (SMNNY)
OTCMKTS
· Delayed Price · Currency is USD
13.97
-0.01 (-0.07%)
Apr 17, 2025, 4:00 PM EDT
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 13.85 | 13.85 | 13.69 | 13.70 | 13.70 | -0.65% | 45,465 |
| Feb 26, 2025 | 14.39 | 14.39 | 13.79 | 13.79 | 13.79 | 1.55% | 157,492 |
| Feb 25, 2025 | 13.69 | 13.69 | 13.54 | 13.58 | 13.58 | 2.24% | 100,838 |
| Feb 24, 2025 | 13.36 | 13.39 | 13.25 | 13.28 | 13.28 | -0.66% | 92,246 |
| Feb 21, 2025 | 13.42 | 13.46 | 13.33 | 13.37 | 13.37 | -0.52% | 41,009 |
| Feb 20, 2025 | 13.36 | 13.61 | 13.36 | 13.44 | 13.44 | -0.22% | 59,517 |
| Feb 19, 2025 | 13.50 | 13.95 | 13.38 | 13.47 | 13.47 | 0.22% | 224,650 |
| Feb 18, 2025 | 13.70 | 13.70 | 13.43 | 13.44 | 13.44 | - | 121,355 |
| Feb 14, 2025 | 13.25 | 13.96 | 13.25 | 13.44 | 13.44 | -1.68% | 710,422 |
| Feb 13, 2025 | 13.51 | 13.67 | 13.40 | 13.67 | 13.67 | -3.12% | 977,523 |
| Feb 12, 2025 | 13.82 | 14.31 | 13.51 | 14.11 | 14.11 | 2.17% | 196,033 |
| Feb 11, 2025 | 13.71 | 14.00 | 13.71 | 13.81 | 13.81 | -0.50% | 51,932 |
| Feb 10, 2025 | 13.66 | 14.00 | 13.66 | 13.88 | 13.88 | 1.46% | 75,304 |
| Feb 7, 2025 | 13.61 | 13.80 | 13.55 | 13.68 | 13.68 | 0.66% | 627,543 |
| Feb 6, 2025 | 14.18 | 14.18 | 13.12 | 13.59 | 13.59 | 0.59% | 721,578 |