Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
1.615
-0.045 (-2.71%)
Jun 2, 2025, 4:00 PM - Market closed

Shimmick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20251.661.681.611.62--2.71%7,108
May 30, 20251.671.781.601.661.66-2.35%7,371
May 29, 20251.721.791.681.701.70-1.73%5,775
May 28, 20251.731.851.701.731.73-1.70%31,018
May 27, 20251.652.201.641.761.768.64%83,813
May 23, 20251.641.651.541.621.623.85%10,965
May 22, 20251.501.601.501.561.56-1.27%11,694
May 21, 20251.571.601.551.581.58-4.24%2,826
May 20, 20251.721.721.651.651.65-8,536
May 19, 20251.681.681.561.651.65-1.79%9,049
May 16, 20251.721.731.681.681.68-4.00%13,346
May 15, 20251.991.991.671.751.753.24%67,067
May 14, 20251.741.741.671.701.70-0.29%5,944
May 13, 20251.871.871.671.701.706.92%17,506
May 12, 20251.481.601.481.591.5912.77%12,734
May 9, 20251.431.481.391.411.411.44%6,446
May 8, 20251.311.441.311.391.39-1.42%11,918
May 7, 20251.661.731.301.411.41-12.42%34,876
May 6, 20251.741.741.581.611.61-6.94%8,697
May 5, 20251.781.791.641.731.73-6,919
May 2, 20251.791.801.651.731.73-1.14%20,357
May 1, 20251.781.801.711.751.752.34%12,847
Apr 30, 20251.801.871.621.711.71-0.58%6,327
Apr 29, 20251.811.841.651.721.724.88%35,150
Apr 28, 20251.731.911.621.641.64-2.96%118,580
Apr 25, 20251.651.701.601.691.695.62%2,868
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