Shimano Inc. (SMNNY)
OTCMKTS · Delayed Price · Currency is USD
10.27
-0.09 (-0.87%)
Dec 3, 2025, 10:32 AM EST
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 10.07 | 10.42 | 10.07 | 10.36 | 10.36 | -1.24% | 150,720 |
| Dec 1, 2025 | 10.14 | 10.53 | 10.14 | 10.49 | 10.49 | 0.48% | 297,507 |
| Nov 28, 2025 | 10.15 | 10.51 | 10.15 | 10.44 | 10.44 | 1.46% | 68,696 |
| Nov 26, 2025 | 9.94 | 10.35 | 9.94 | 10.29 | 10.29 | 3.00% | 92,867 |
| Nov 25, 2025 | 9.82 | 10.02 | 9.60 | 9.99 | 9.99 | 2.46% | 255,493 |
| Nov 24, 2025 | 9.74 | 9.97 | 9.47 | 9.75 | 9.75 | 0.31% | 282,736 |
| Nov 21, 2025 | 10.10 | 10.10 | 9.64 | 9.72 | 9.72 | 3.51% | 129,888 |
| Nov 20, 2025 | 9.38 | 9.52 | 9.36 | 9.39 | 9.39 | -1.26% | 175,393 |
| Nov 19, 2025 | 9.38 | 9.70 | 9.38 | 9.51 | 9.51 | -3.65% | 178,115 |
| Nov 18, 2025 | 10.19 | 10.19 | 9.86 | 9.87 | 9.87 | -0.30% | 228,356 |
| Nov 17, 2025 | 9.67 | 10.45 | 9.67 | 9.90 | 9.90 | -4.35% | 278,251 |
| Nov 14, 2025 | 10.15 | 10.41 | 10.15 | 10.35 | 10.35 | 1.07% | 82,769 |
| Nov 13, 2025 | 10.15 | 10.32 | 10.15 | 10.24 | 10.24 | 0.10% | 153,929 |
| Nov 12, 2025 | 10.15 | 10.29 | 10.15 | 10.23 | 10.23 | -1.45% | 185,308 |
| Nov 11, 2025 | 10.15 | 10.39 | 10.15 | 10.38 | 10.38 | - | 224,896 |
| Nov 10, 2025 | 10.17 | 10.41 | 10.17 | 10.38 | 10.38 | -0.48% | 357,873 |
| Nov 7, 2025 | 10.17 | 10.43 | 10.17 | 10.43 | 10.43 | 2.15% | 189,214 |
| Nov 6, 2025 | 10.15 | 10.28 | 10.15 | 10.21 | 10.21 | -2.58% | 167,162 |
| Nov 5, 2025 | 10.50 | 10.50 | 10.44 | 10.48 | 10.48 | -0.10% | 120,123 |
| Nov 4, 2025 | 10.52 | 10.56 | 10.49 | 10.49 | 10.49 | 0.10% | 216,102 |
| Nov 3, 2025 | 10.88 | 10.88 | 10.15 | 10.48 | 10.48 | 0.29% | 176,053 |
| Oct 31, 2025 | 10.60 | 10.60 | 10.38 | 10.45 | 10.45 | -1.88% | 168,868 |
| Oct 30, 2025 | 10.69 | 10.73 | 10.65 | 10.65 | 10.65 | 0.76% | 164,025 |
| Oct 29, 2025 | 10.75 | 10.95 | 10.54 | 10.57 | 10.57 | -5.16% | 104,215 |
| Oct 28, 2025 | 11.09 | 11.99 | 10.75 | 11.15 | 11.15 | -1.46% | 80,670 |
| Oct 27, 2025 | 11.62 | 11.62 | 11.30 | 11.31 | 11.31 | -3.42% | 95,820 |
| Oct 24, 2025 | 12.00 | 12.00 | 11.66 | 11.71 | 11.71 | 0.17% | 84,696 |
| Oct 23, 2025 | 12.13 | 12.13 | 11.65 | 11.69 | 11.69 | -0.60% | 64,543 |
| Oct 22, 2025 | 11.53 | 11.89 | 11.53 | 11.76 | 11.76 | 2.26% | 84,133 |
| Oct 21, 2025 | 11.76 | 11.76 | 11.45 | 11.50 | 11.50 | -1.12% | 71,110 |
| Oct 20, 2025 | 11.91 | 11.91 | 11.58 | 11.63 | 11.63 | -0.68% | 518,935 |
| Oct 17, 2025 | 11.71 | 11.75 | 11.69 | 11.71 | 11.71 | -0.63% | 162,581 |
| Oct 16, 2025 | 11.77 | 11.92 | 11.76 | 11.78 | 11.78 | 3.01% | 857,065 |
| 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 |