Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
1.600
+0.060 (3.90%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Shimmick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.631.631.531.601.603.90%5,246
Apr 23, 20251.521.611.521.541.540.79%7,319
Apr 22, 20251.461.701.461.531.536.11%4,733
Apr 21, 20251.501.561.421.441.44-7.69%4,039
Apr 17, 20251.501.581.451.561.56-1.27%3,595
Apr 16, 20251.371.591.371.581.586.04%9,624
Apr 15, 20251.471.571.471.491.494.20%6,825
Apr 14, 20251.401.461.401.431.432.51%2,841
Apr 11, 20251.411.451.371.401.40-0.36%8,572
Apr 10, 20251.501.501.371.401.402.56%13,888
Apr 9, 20251.421.501.301.371.37-1.09%38,975
Apr 8, 20251.371.421.371.381.380.73%3,814
Apr 7, 20251.401.421.371.371.373.01%20,627
Apr 4, 20251.651.671.311.331.33-19.39%46,918
Apr 3, 20251.701.751.651.651.65-6.25%12,686
Apr 2, 20251.781.791.761.761.76-8,212
Apr 1, 20251.801.821.741.761.76-2.22%12,569
Mar 31, 20251.771.811.621.801.801.41%17,998
Mar 28, 20251.801.911.751.781.781.43%12,252
Mar 27, 20251.701.791.691.751.75-2.18%16,812
Mar 26, 20251.801.801.741.791.79-0.61%3,262
Mar 25, 20251.871.871.741.801.80-2.17%5,948
Mar 24, 20251.791.971.791.841.844.55%14,196
Mar 21, 20251.671.761.671.761.765.39%28,313
Mar 20, 20251.681.781.671.671.67-1.18%4,720
Mar 19, 20251.701.721.691.691.69-1.74%3,682
Mar 18, 20251.781.781.681.721.721.18%6,557
Mar 17, 20251.631.771.631.701.701.80%5,305
Mar 14, 20251.611.741.511.671.67-1.76%54,963
Mar 13, 20251.751.801.691.701.70-19,332
Mar 12, 20251.661.701.651.701.704.29%8,537
Mar 11, 20251.701.711.611.631.63-1.81%13,766
Mar 10, 20251.851.851.641.661.66-2.92%5,148
Mar 7, 20251.721.821.621.711.71-1.72%25,708
Mar 6, 20251.651.801.651.741.74-3.87%6,788
Mar 5, 20251.811.841.751.811.815.85%5,790
Mar 4, 20251.932.161.641.711.71-14.50%48,217
Mar 3, 20252.132.132.002.002.00-3.38%3,101
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