Skip to main content
Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
2.150
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed

Shimmick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 4, 20242.953.032.742.742.74-10.75%4,116
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, 20243.053.152.512.642.64-12.00%36,563
Aug 27, 20242.983.032.953.003.002.04%10,855
Aug 26, 20243.093.092.932.942.941.38%9,877
Aug 23, 20243.133.182.862.902.90-6.15%33,286
Aug 22, 20243.043.212.953.093.090.32%43,563
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%418,591
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%30,554
Aug 8, 20243.744.383.483.933.935.65%140,778
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%330,162
Aug 2, 20243.334.943.084.944.9449.24%636,414
Aug 1, 20243.193.373.143.313.311.53%61,934
Jul 31, 20243.203.503.093.263.265.50%71,841
Jul 30, 20243.753.802.933.093.09-18.90%443,163
Jul 29, 20243.764.153.603.813.81-0.78%102,114
Jul 26, 20243.423.963.383.843.8410.03%190,730
Jul 25, 20243.153.543.103.493.4910.44%136,953
Jul 24, 20242.953.342.903.163.161.94%243,164
Jul 23, 20243.743.873.043.103.10-20.72%646,699
Jul 22, 20243.964.273.343.913.91-3.46%1,519,127
Jul 19, 20243.354.343.104.054.058.00%4,275,886
Jul 18, 20243.014.002.883.753.7519.05%9,474,816
Jul 17, 20242.853.342.693.153.1552.17%41,052,577
Jul 16, 20241.782.081.782.072.0712.50%3,641,539
Jul 15, 20241.801.851.801.841.841.66%14,308
Jul 12, 20241.661.831.661.811.816.47%28,249
Jul 11, 20241.761.781.681.701.701.80%8,337
Jul 10, 20241.781.831.621.671.670.60%67,297
Jul 9, 20241.591.681.571.661.665.73%7,878
Jul 8, 20241.681.681.571.571.57-3.68%4,436
Jul 5, 20241.551.631.551.631.630.62%1,475
Jul 3, 20241.581.621.581.621.623.18%694
Jul 2, 20241.641.641.571.571.57-1.26%2,067