Shimano Inc. (SMNNY)
OTCMKTS
· Delayed Price · Currency is USD
14.37
-0.01 (-0.07%)
Jun 27, 2025, 3:59 PM EDT
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 14.18 | 14.37 | 14.18 | 14.37 | 14.37 | 1.77% | 51,287 |
| Jun 25, 2025 | 14.12 | 14.37 | 14.03 | 14.12 | 14.12 | -0.21% | 105,454 |
| Jun 24, 2025 | 14.09 | 14.25 | 14.09 | 14.15 | 14.15 | 2.09% | 89,765 |
| Jun 23, 2025 | 13.12 | 13.86 | 13.12 | 13.86 | 13.86 | 1.02% | 115,548 |
| Jun 20, 2025 | 13.63 | 14.00 | 13.63 | 13.72 | 13.72 | -2.90% | 83,282 |
| Jun 18, 2025 | 14.12 | 14.14 | 14.07 | 14.13 | 14.13 | 1.33% | 85,016 |
| Jun 17, 2025 | 14.02 | 14.04 | 13.92 | 13.94 | 13.94 | -1.20% | 56,726 |
| Jun 16, 2025 | 14.13 | 14.20 | 14.05 | 14.11 | 14.11 | -0.68% | 107,171 |
| Jun 13, 2025 | 14.20 | 14.50 | 14.14 | 14.21 | 14.21 | -3.33% | 64,538 |
| Jun 12, 2025 | 14.60 | 14.73 | 14.60 | 14.70 | 14.70 | 1.10% | 195,236 |
| Jun 11, 2025 | 14.91 | 14.91 | 14.52 | 14.54 | 14.54 | -2.42% | 41,471 |
| Jun 10, 2025 | 14.84 | 14.90 | 14.80 | 14.90 | 14.90 | -1.19% | 82,930 |
| Jun 9, 2025 | 14.88 | 15.16 | 14.88 | 15.08 | 15.08 | 3.01% | 65,633 |
| Jun 6, 2025 | 14.62 | 14.64 | 14.54 | 14.64 | 14.64 | -1.01% | 52,794 |
| Jun 5, 2025 | 14.70 | 14.88 | 14.70 | 14.79 | 14.79 | 0.34% | 45,284 |
| Jun 4, 2025 | 14.70 | 14.81 | 14.68 | 14.74 | 14.74 | 0.87% | 58,764 |
| Jun 3, 2025 | 14.71 | 14.83 | 14.58 | 14.61 | 14.61 | 1.20% | 295,188 |
| Jun 2, 2025 | 14.57 | 14.57 | 14.09 | 14.44 | 14.44 | 1.91% | 305,247 |
| May 30, 2025 | 13.93 | 14.17 | 13.93 | 14.17 | 14.17 | 2.24% | 89,945 |
| May 29, 2025 | 13.73 | 13.88 | 13.60 | 13.86 | 13.86 | 2.59% | 160,271 |
| May 28, 2025 | 13.32 | 13.80 | 13.32 | 13.51 | 13.51 | 0.60% | 2,765,503 |
| May 27, 2025 | 12.87 | 13.64 | 12.87 | 13.43 | 13.43 | -1.10% | 664,207 |
| May 23, 2025 | 13.70 | 13.74 | 13.44 | 13.58 | 13.58 | -0.59% | 855,803 |
| May 22, 2025 | 13.81 | 13.81 | 13.61 | 13.66 | 13.66 | 1.94% | 104,153 |
| May 21, 2025 | 13.48 | 13.51 | 13.40 | 13.40 | 13.40 | 1.06% | 120,833 |
| May 20, 2025 | 13.22 | 13.31 | 13.22 | 13.26 | 13.26 | 0.82% | 105,031 |
| May 19, 2025 | 12.90 | 13.43 | 12.90 | 13.15 | 13.15 | -2.94% | 217,165 |
| May 16, 2025 | 13.52 | 13.55 | 13.45 | 13.55 | 13.55 | 0.37% | 102,960 |
| May 15, 2025 | 13.63 | 13.88 | 13.44 | 13.50 | 13.50 | 0.97% | 143,831 |
| May 14, 2025 | 13.68 | 13.80 | 13.34 | 13.37 | 13.37 | -2.27% | 107,996 |
| May 13, 2025 | 13.50 | 13.69 | 13.50 | 13.68 | 13.68 | -0.15% | 205,682 |
| May 12, 2025 | 13.28 | 13.80 | 13.28 | 13.70 | 13.70 | -0.36% | 118,892 |
| May 9, 2025 | 14.02 | 14.15 | 13.68 | 13.75 | 13.75 | 1.63% | 89,612 |
| 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 |