Skip to main content
Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
2.070
-0.020 (-0.96%)
Feb 28, 2025, 4:00 PM EST - Market closed

Shimmick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 20252.052.072.032.072.07-0.96%3,387
Feb 27, 20252.012.142.012.092.091.95%6,385
Feb 26, 20252.012.072.012.052.051.49%8,317
Feb 25, 20252.002.082.002.022.02-17,155
Feb 24, 20252.172.242.022.022.02-5.61%10,190
Feb 21, 20252.202.212.112.142.14-1.83%6,196
Feb 20, 20252.252.252.162.182.18-2.24%2,495
Feb 19, 20252.282.282.222.232.23-0.45%3,826
Feb 18, 20252.152.282.152.242.241.82%5,781
Feb 14, 20252.152.222.152.202.202.33%3,905
Feb 13, 20252.202.252.112.152.15-4.02%16,086
Feb 12, 20252.282.302.222.242.24-9,793
Feb 11, 20252.382.382.242.242.24-3.45%18,981
Feb 10, 20252.552.562.312.322.32-9.38%18,014
Feb 7, 20252.612.612.522.562.56-0.78%3,068
Feb 6, 20252.492.582.492.582.584.03%5,344
Feb 5, 20252.582.582.482.482.48-0.40%8,996
Feb 4, 20252.442.542.422.492.491.63%9,893
Feb 3, 20252.512.552.432.452.45-6.49%12,558
Jan 31, 20252.562.642.502.622.623.97%8,601
Jan 30, 20252.412.582.412.522.521.20%9,948
Jan 29, 20252.452.552.452.492.491.63%10,208
Jan 28, 20252.562.562.432.452.45-3.16%5,390
Jan 27, 20252.582.642.512.532.53-6.30%13,506
Jan 24, 20252.782.782.682.702.702.27%12,171
Jan 23, 20252.702.722.572.642.64-22,908
Jan 22, 20252.632.672.562.642.64-0.75%12,959
Jan 21, 20252.742.742.602.662.66-1.48%12,730
Jan 17, 20252.702.752.542.702.701.50%11,187
Jan 16, 20252.442.692.432.662.666.83%37,621
Jan 15, 20252.422.582.422.492.491.22%19,923
Jan 14, 20252.542.542.202.462.46-1.20%17,555
Jan 13, 20252.532.532.352.492.495.06%33,123
Jan 10, 20252.442.452.352.372.37-2.47%54,964
Jan 8, 20252.542.562.402.432.43-6.18%28,544
Jan 7, 20252.822.822.352.592.59-8.16%138,141
Jan 6, 20253.053.052.712.822.82-4.73%40,948
Jan 3, 20252.693.022.692.962.9610.04%23,341
Jan 2, 20252.702.782.632.692.693.86%29,365
Dec 31, 20242.822.852.482.592.59-9.44%93,498
Dec 30, 20243.113.152.822.862.86-9.21%475,002
Dec 27, 20243.143.253.033.153.15-138,991
Dec 26, 20242.983.222.963.153.156.06%103,306
Dec 24, 20242.782.972.762.972.978.39%100,292
Dec 23, 20242.382.782.332.742.7411.38%83,653
Dec 20, 20242.302.462.182.462.461.23%115,581
Dec 19, 20242.392.482.282.432.431.25%52,216
Dec 18, 20242.442.452.312.402.40-4.00%56,763
Dec 17, 20242.552.652.362.502.50-6.72%143,434
Dec 16, 20242.692.752.612.682.68-1.47%46,431
Dec 13, 20242.812.852.602.722.72-4.56%70,548
Dec 12, 20242.822.912.722.852.851.42%46,979
Dec 11, 20242.983.002.622.812.81-6.64%68,660
Dec 10, 20242.883.082.883.013.01-1.63%126,373
Dec 9, 20242.933.122.893.063.06-1.92%200,949
Dec 6, 20242.803.282.803.123.127.96%360,576
Dec 5, 20242.793.052.752.892.89-4.62%855,733
Dec 4, 20242.893.132.713.033.030.66%721,370
Dec 3, 20243.523.782.543.013.017.50%20,777,083
Dec 2, 20242.262.942.202.802.8019.40%2,067,771
Nov 29, 20242.132.502.112.352.358.31%69,991
Nov 27, 20242.102.202.082.172.173.10%325,915
Nov 26, 20242.102.132.102.102.10-1.64%6,041
Nov 25, 20242.042.182.042.142.141.67%132,039
Nov 22, 20242.192.252.042.102.10-35,646
Nov 21, 20242.102.172.022.102.10-2.33%25,825
Nov 20, 20242.202.202.122.152.15-0.92%15,863
Nov 19, 20242.182.202.162.172.171.40%23,908
Nov 18, 20242.152.162.132.142.140.94%4,734
Nov 15, 20242.342.342.042.122.12-4.50%60,958
Nov 14, 20242.102.252.102.222.227.25%14,305
Nov 13, 20242.222.222.052.072.07-6.76%17,282
Nov 12, 20242.412.962.102.222.222.78%354,741
Nov 11, 20242.152.322.142.162.160.93%40,787
Nov 8, 20242.062.182.062.142.145.42%6,316
Nov 7, 20242.112.132.002.032.03-1.46%40,111
Nov 6, 20241.992.061.992.062.06-3.29%30,081
Nov 5, 20242.202.232.002.132.13-6.58%38,557
Nov 4, 20242.252.402.082.282.2815.74%237,073
Nov 1, 20242.032.211.961.971.97-2.48%20,187
Oct 31, 20241.922.031.882.022.025.21%31,500
Oct 30, 20241.791.961.721.921.929.71%35,505
Oct 29, 20241.781.851.721.751.75-2.23%63,026
Oct 28, 20241.851.991.761.791.79-6.28%50,615
Oct 25, 20241.982.041.891.911.911.60%59,006
Oct 24, 20241.952.291.871.881.88-3.09%23,514
Oct 23, 20242.172.171.941.941.94-11.82%9,914
Oct 22, 20242.272.272.132.202.20-4.14%9,030
Oct 21, 20242.382.382.262.302.30-0.22%6,017
Oct 18, 20242.322.352.302.302.30-2.95%8,101
Oct 17, 20242.402.402.342.372.37-1.25%3,307
Oct 16, 20242.452.452.362.402.403.85%10,392
Oct 15, 20242.312.312.312.312.31-657
Oct 14, 20242.412.412.302.312.31-1.24%6,716
Oct 11, 20242.312.452.272.342.341.30%20,307
Oct 10, 20242.372.472.302.312.31-4.55%10,779
Oct 9, 20242.542.542.342.422.42-1.43%8,469
Oct 8, 20242.412.502.372.462.46-1.41%14,586
Oct 7, 20242.542.592.412.492.49-4.60%16,232
Oct 4, 20242.492.612.492.612.611.95%2,985