Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
3.130
+0.080 (2.62%)
At close: Mar 17, 2026, 4:00 PM EDT
2.910
-0.220 (-7.03%)
After-hours: Mar 17, 2026, 7:59 PM EDT
Shimmick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2.95 | 3.54 | 2.45 | 3.13 | 3.13 | 2.62% | 1,667,268 |
| Mar 16, 2026 | 3.22 | 3.64 | 3.04 | 3.05 | 3.05 | -4.98% | 82,087 |
| Mar 13, 2026 | 2.90 | 3.74 | 2.90 | 3.21 | 3.21 | 14.64% | 299,532 |
| Mar 12, 2026 | 2.98 | 3.00 | 2.74 | 2.80 | 2.80 | -6.04% | 95,433 |
| Mar 11, 2026 | 3.03 | 3.17 | 2.97 | 2.98 | 2.98 | -2.30% | 55,861 |
| Mar 10, 2026 | 3.37 | 3.49 | 2.98 | 3.05 | 3.05 | -9.23% | 48,824 |
| Mar 9, 2026 | 3.55 | 3.56 | 3.35 | 3.36 | 3.36 | -5.62% | 27,120 |
| Mar 6, 2026 | 3.73 | 3.76 | 3.56 | 3.56 | 3.56 | -5.32% | 14,272 |
| Mar 5, 2026 | 3.94 | 3.94 | 3.76 | 3.76 | 3.76 | -4.33% | 16,266 |
| Mar 4, 2026 | 3.85 | 4.00 | 3.84 | 3.93 | 3.93 | 3.15% | 15,253 |
| Mar 3, 2026 | 3.83 | 3.90 | 3.74 | 3.81 | 3.81 | -2.31% | 31,758 |
| Mar 2, 2026 | 3.81 | 4.04 | 3.66 | 3.90 | 3.90 | 10.17% | 54,834 |
| Feb 27, 2026 | 3.72 | 3.80 | 3.53 | 3.54 | 3.54 | -8.05% | 21,213 |
| Feb 26, 2026 | 3.76 | 3.94 | 3.65 | 3.85 | 3.85 | 4.34% | 30,612 |
| Feb 25, 2026 | 3.69 | 3.98 | 3.50 | 3.69 | 3.69 | 6.65% | 36,984 |
| Feb 24, 2026 | 3.44 | 3.67 | 3.37 | 3.46 | 3.46 | 0.58% | 90,528 |
| Feb 23, 2026 | 3.45 | 3.46 | 3.38 | 3.44 | 3.44 | -0.29% | 17,336 |
| Feb 20, 2026 | 3.47 | 3.54 | 3.43 | 3.45 | 3.45 | 2.07% | 24,970 |
| Feb 19, 2026 | 3.59 | 3.61 | 3.36 | 3.38 | 3.38 | -7.40% | 20,387 |
| Feb 18, 2026 | 3.72 | 3.74 | 3.58 | 3.65 | 3.65 | -2.41% | 25,707 |
| Feb 17, 2026 | 3.98 | 4.11 | 3.74 | 3.74 | 3.74 | -5.56% | 39,387 |
| Feb 13, 2026 | 3.88 | 4.11 | 3.86 | 3.96 | 3.96 | 2.06% | 28,058 |
| Feb 12, 2026 | 4.22 | 4.23 | 3.88 | 3.88 | 3.88 | -7.62% | 23,595 |
| Feb 11, 2026 | 4.29 | 4.29 | 4.05 | 4.20 | 4.20 | -0.47% | 58,242 |
| Feb 10, 2026 | 4.25 | 4.42 | 4.12 | 4.22 | 4.22 | -0.24% | 56,988 |
| Feb 9, 2026 | 4.10 | 4.44 | 4.09 | 4.23 | 4.23 | 0.95% | 58,298 |
| Feb 6, 2026 | 3.95 | 4.34 | 3.75 | 4.19 | 4.19 | 2.20% | 74,750 |
| Feb 5, 2026 | 4.33 | 4.40 | 4.04 | 4.10 | 4.10 | -4.87% | 55,046 |
| Feb 4, 2026 | 4.35 | 4.47 | 4.11 | 4.31 | 4.31 | -1.15% | 110,735 |
| Feb 3, 2026 | 4.14 | 4.38 | 4.11 | 4.36 | 4.36 | 5.06% | 186,279 |
| Feb 2, 2026 | 3.77 | 4.15 | 3.77 | 4.15 | 4.15 | 10.67% | 208,366 |
| Jan 30, 2026 | 3.45 | 3.78 | 3.45 | 3.75 | 3.75 | 10.29% | 114,280 |
| Jan 29, 2026 | 3.44 | 3.50 | 3.34 | 3.40 | 3.40 | -0.58% | 46,032 |
| Jan 28, 2026 | 3.50 | 3.53 | 3.35 | 3.42 | 3.42 | -1.72% | 51,184 |
| Jan 27, 2026 | 3.62 | 3.67 | 3.46 | 3.48 | 3.48 | -4.66% | 47,918 |
| Jan 26, 2026 | 3.53 | 3.72 | 3.47 | 3.65 | 3.65 | 2.53% | 45,570 |
| Jan 23, 2026 | 3.85 | 3.97 | 3.51 | 3.56 | 3.56 | -7.29% | 23,557 |
| Jan 22, 2026 | 4.00 | 4.00 | 3.76 | 3.84 | 3.84 | -4.48% | 63,606 |
| Jan 21, 2026 | 3.48 | 4.10 | 3.40 | 4.02 | 4.02 | 16.69% | 111,087 |
| Jan 20, 2026 | 3.57 | 3.60 | 3.42 | 3.45 | 3.45 | -4.04% | 22,321 |
| Jan 16, 2026 | 3.76 | 3.83 | 3.59 | 3.59 | 3.59 | -1.91% | 36,441 |
| Jan 15, 2026 | 3.67 | 3.76 | 3.66 | 3.66 | 3.66 | - | 13,406 |
| Jan 14, 2026 | 3.78 | 3.78 | 3.55 | 3.66 | 3.66 | -1.88% | 30,475 |
| Jan 13, 2026 | 3.71 | 3.83 | 3.65 | 3.73 | 3.73 | -0.53% | 29,279 |
| Jan 12, 2026 | 3.61 | 3.82 | 3.61 | 3.75 | 3.75 | 2.74% | 40,543 |
| Jan 9, 2026 | 3.60 | 3.70 | 3.50 | 3.65 | 3.65 | 2.82% | 87,054 |
| Jan 8, 2026 | 3.41 | 3.59 | 3.36 | 3.55 | 3.55 | 4.11% | 128,185 |
| Jan 7, 2026 | 3.01 | 3.45 | 3.01 | 3.41 | 3.41 | 10.71% | 62,141 |
| Jan 6, 2026 | 3.28 | 3.34 | 3.05 | 3.08 | 3.08 | -5.23% | 49,901 |
| Jan 5, 2026 | 3.38 | 3.45 | 3.23 | 3.25 | 3.25 | 6.56% | 92,162 |