Skip to main content
Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
2.460
+0.030 (1.23%)
Dec 20, 2024, 4:00 PM EST - Market closed

Shimmick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.302.462.182.462.461.23%114,678
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, 20242.552.642.362.502.50-6.72%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%47,000
Dec 11, 20242.983.002.622.812.81-6.64%68,700
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%360,600
Dec 5, 20242.793.052.752.892.89-4.62%855,733
Dec 4, 20242.893.132.713.033.030.66%721,400
Dec 3, 20243.523.782.543.013.017.50%20,777,100
Dec 2, 20242.262.942.202.802.8019.15%2,067,800
Nov 29, 20242.132.502.112.352.358.29%70,000
Nov 27, 20242.102.202.082.172.173.33%325,915
Nov 26, 20242.102.132.102.102.10-1.41%6,041
Nov 25, 20242.042.182.042.132.131.43%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, 20242.192.192.122.152.15-0.92%15,900
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%61,000
Nov 14, 20242.102.252.102.222.227.25%14,305
Nov 13, 20242.222.222.052.072.07-6.76%17,300
Nov 12, 20242.412.962.102.222.222.78%354,741
Nov 11, 20242.152.322.142.162.160.93%40,800
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%30,100
Nov 5, 20242.202.232.002.132.13-6.58%38,600
Nov 4, 20242.252.402.082.282.2815.74%237,073
Nov 1, 20242.032.211.961.971.97-2.48%20,200
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, 20242.262.262.132.202.20-4.35%9,030
Oct 21, 20242.382.382.262.302.30-6,017
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, 20242.452.452.362.402.403.90%10,400
Oct 15, 20242.312.312.312.312.31-700
Oct 14, 20242.412.412.302.312.31-1.28%6,716
Oct 11, 20242.312.452.272.342.341.30%20,307
Oct 10, 20242.372.472.302.312.31-4.55%10,800
Oct 9, 20242.542.542.342.422.42-1.63%8,500
Oct 8, 20242.412.502.372.462.46-1.20%14,600
Oct 7, 20242.542.592.412.492.49-4.60%16,232
Oct 4, 20242.492.612.492.612.611.95%3,000
Oct 3, 20242.402.562.392.562.564.49%5,900
Oct 2, 20242.372.472.372.452.452.51%16,100
Oct 1, 20242.482.482.322.392.39-3.24%11,117
Sep 30, 20242.462.532.462.472.47-1.59%15,026
Sep 27, 20242.522.522.392.512.515.02%7,800
Sep 26, 20242.512.512.302.392.39-5.53%25,606
Sep 25, 20242.752.752.502.532.53-9.32%46,108
Sep 24, 20242.692.822.602.792.792.20%44,512
Sep 23, 20242.872.952.622.732.73-5.21%14,832
Sep 20, 20242.822.912.702.882.881.41%46,900
Sep 19, 20242.662.842.662.842.843.27%16,900
Sep 18, 20242.642.772.642.752.755.77%16,620
Sep 17, 20242.932.952.582.602.60-11.86%32,799
Sep 16, 20242.913.012.912.952.95-2.96%9,600
Sep 13, 20242.903.042.903.043.046.67%8,300
Sep 12, 20242.812.932.812.852.851.06%6,000
Sep 11, 20242.782.862.782.822.821.44%4,500
Sep 10, 20242.802.802.782.782.78-0.36%3,600
Sep 9, 20242.822.852.652.792.79-0.71%16,000
Sep 6, 20242.772.812.762.812.811.81%2,600
Sep 5, 20242.782.792.752.762.760.73%6,743
Sep 4, 20242.953.022.742.742.74-10.75%4,835
Sep 3, 20243.193.193.073.073.07-4.66%14,129
Aug 30, 20242.913.222.903.223.2212.98%24,962
Aug 29, 20242.752.882.692.852.857.95%18,161
Aug 28, 20243.043.152.512.642.64-12.00%36,600
Aug 27, 20242.983.032.953.003.002.04%10,900
Aug 26, 20243.093.092.932.942.941.38%9,900
Aug 23, 20243.133.182.862.902.90-6.15%33,300
Aug 22, 20243.043.212.953.093.090.32%43,600
Aug 21, 20242.743.112.703.083.088.07%36,246
Aug 20, 20242.953.002.702.852.85-5.00%43,912
Aug 19, 20242.613.102.603.003.0011.94%115,825
Aug 16, 20242.322.942.292.682.68-18.29%418,600
Aug 15, 20243.333.453.223.283.280.31%200,215
Aug 14, 20243.203.273.053.273.270.62%68,707
Aug 13, 20243.283.343.203.253.251.56%28,034
Aug 12, 20243.423.543.173.203.20-14.44%60,063
Aug 9, 20243.963.963.733.743.74-4.83%30,600
Aug 8, 20243.744.383.483.933.935.65%140,800
Aug 7, 20243.763.933.583.723.72-1.59%67,838
Aug 6, 20243.893.983.553.783.78-4.06%107,862
Aug 5, 20244.074.103.353.943.94-20.24%330,200
Aug 2, 20243.334.943.084.944.9449.24%636,414
Aug 1, 20243.193.373.143.313.311.53%61,934