Shimano Inc. (SMNNY)
OTCMKTS · Delayed Price · Currency is USD
11.36
-0.14 (-1.22%)
Aug 14, 2025, 10:41 AM EDT
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 10.95 | 10.95 | 10.60 | 10.80 | 10.80 | -2.96% | 227,238 |
| Aug 4, 2025 | 11.03 | 11.14 | 10.90 | 11.13 | 11.13 | 0.91% | 227,997 |
| Aug 1, 2025 | 11.15 | 11.15 | 10.99 | 11.03 | 11.03 | 0.91% | 195,011 |
| Jul 31, 2025 | 11.08 | 11.15 | 10.93 | 10.93 | 10.93 | -3.53% | 449,636 |
| Jul 30, 2025 | 11.65 | 11.80 | 11.10 | 11.33 | 11.33 | -12.98% | 315,656 |
| Jul 29, 2025 | 13.25 | 13.45 | 12.87 | 13.02 | 13.02 | -9.46% | 125,869 |
| Jul 28, 2025 | 14.75 | 14.75 | 14.35 | 14.38 | 14.38 | -0.48% | 34,675 |
| Jul 25, 2025 | 14.42 | 14.45 | 14.40 | 14.45 | 14.45 | -1.10% | 30,410 |
| Jul 24, 2025 | 14.50 | 14.71 | 14.43 | 14.61 | 14.61 | -0.14% | 61,002 |
| Jul 23, 2025 | 14.30 | 15.07 | 14.30 | 14.63 | 14.63 | 8.13% | 175,845 |
| Jul 22, 2025 | 13.76 | 13.76 | 13.50 | 13.53 | 13.53 | -2.03% | 77,844 |
| Jul 21, 2025 | 13.69 | 13.87 | 13.69 | 13.81 | 13.81 | 1.25% | 89,252 |
| Jul 18, 2025 | 13.73 | 14.04 | 13.58 | 13.64 | 13.64 | -0.87% | 134,111 |
| Jul 17, 2025 | 13.74 | 13.81 | 13.72 | 13.76 | 13.76 | 1.33% | 134,819 |
| Jul 16, 2025 | 13.39 | 13.58 | 13.36 | 13.58 | 13.58 | 0.89% | 102,526 |
| Jul 15, 2025 | 14.14 | 14.14 | 13.45 | 13.46 | 13.46 | -1.32% | 78,137 |
| Jul 14, 2025 | 13.81 | 13.81 | 13.58 | 13.64 | 13.64 | -1.73% | 76,912 |
| Jul 11, 2025 | 13.86 | 14.16 | 13.84 | 13.88 | 13.88 | 0.29% | 73,562 |
| Jul 10, 2025 | 13.39 | 13.90 | 13.39 | 13.84 | 13.84 | 0.87% | 124,725 |
| Jul 9, 2025 | 13.61 | 13.72 | 13.61 | 13.72 | 13.72 | -0.87% | 92,657 |
| Jul 8, 2025 | 14.44 | 14.44 | 13.79 | 13.84 | 13.84 | -0.22% | 86,896 |
| Jul 7, 2025 | 14.49 | 14.49 | 13.78 | 13.87 | 13.87 | -3.07% | 82,685 |
| Jul 3, 2025 | 14.30 | 14.34 | 14.28 | 14.31 | 14.31 | 0.14% | 26,589 |
| Jul 2, 2025 | 14.23 | 14.30 | 14.19 | 14.29 | 14.29 | 1.28% | 58,262 |
| Jul 1, 2025 | 14.42 | 14.42 | 14.06 | 14.11 | 14.11 | -2.42% | 65,604 |
| Jun 30, 2025 | 14.42 | 14.47 | 14.38 | 14.46 | 14.46 | 0.63% | 102,394 |
| Jun 27, 2025 | 14.57 | 14.57 | 14.36 | 14.37 | 14.37 | - | 63,546 |
| 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 |