Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
1.760
0.00 (0.00%)
At close: Apr 2, 2025, 4:00 PM
1.783
+0.022 (1.28%)
Pre-market: Apr 3, 2025, 4:00 AM EDT

Shimmick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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