Skip to main content
Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
2.520
+0.030 (1.20%)
Jan 30, 2025, 4:00 PM EST - Market closed

Shimmick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20242.402.562.392.562.564.49%5,889
Oct 2, 20242.372.472.372.452.452.51%16,094
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%7,769
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%46,852
Sep 19, 20242.662.842.662.842.843.27%16,892
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, 20242.923.012.912.952.95-2.96%9,575
Sep 13, 20242.903.042.903.043.046.67%8,255
Sep 12, 20242.812.932.812.852.851.06%5,970
Sep 11, 20242.782.862.782.822.821.44%4,494
Sep 10, 20242.802.802.782.782.78-0.36%3,552
Sep 9, 20242.822.852.652.792.79-0.71%15,973
Sep 6, 20242.772.812.762.812.811.81%2,587
Sep 5, 20242.782.792.752.762.760.73%6,743