Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
4.420
+0.240 (5.74%)
Aug 7, 2026, 4:00 PM EDT - Market closed
Shimmick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.27 | 4.74 | 4.18 | 4.42 | 4.42 | 5.74% | 113,557 |
| Aug 6, 2026 | 4.12 | 4.23 | 4.00 | 4.18 | 4.18 | - | 36,191 |
| Aug 5, 2026 | 4.31 | 4.34 | 4.15 | 4.18 | 4.18 | -1.88% | 35,329 |
| Aug 4, 2026 | 4.16 | 4.32 | 4.13 | 4.26 | 4.26 | 4.16% | 68,528 |
| Aug 3, 2026 | 3.83 | 4.23 | 3.82 | 4.09 | 4.09 | 8.20% | 78,784 |
| Jul 31, 2026 | 3.86 | 3.88 | 3.72 | 3.78 | 3.78 | -1.82% | 34,000 |
| Jul 30, 2026 | 3.90 | 4.03 | 3.82 | 3.85 | 3.85 | 0.26% | 73,181 |
| Jul 29, 2026 | 4.00 | 4.06 | 3.83 | 3.84 | 3.84 | -4.00% | 74,890 |
| Jul 28, 2026 | 3.91 | 4.16 | 3.85 | 4.00 | 4.00 | 1.27% | 72,988 |
| Jul 27, 2026 | 3.75 | 4.17 | 3.75 | 3.95 | 3.95 | 8.22% | 213,648 |
| Jul 24, 2026 | 3.77 | 3.77 | 3.65 | 3.65 | 3.65 | -0.54% | 27,311 |
| Jul 23, 2026 | 3.75 | 3.97 | 3.60 | 3.67 | 3.67 | -2.13% | 38,215 |
| Jul 22, 2026 | 3.77 | 3.80 | 3.72 | 3.75 | 3.75 | -2.34% | 30,626 |
| Jul 21, 2026 | 3.63 | 3.88 | 3.63 | 3.84 | 3.84 | 4.92% | 44,180 |
| Jul 20, 2026 | 3.73 | 3.80 | 3.57 | 3.66 | 3.66 | -1.35% | 55,302 |
| Jul 17, 2026 | 3.66 | 3.94 | 3.63 | 3.71 | 3.71 | -0.54% | 61,418 |
| Jul 16, 2026 | 3.85 | 3.95 | 3.50 | 3.73 | 3.73 | -3.12% | 103,803 |
| Jul 15, 2026 | 3.70 | 3.87 | 3.65 | 3.85 | 3.85 | 3.77% | 48,518 |
| Jul 14, 2026 | 3.96 | 4.03 | 3.71 | 3.71 | 3.71 | -5.36% | 52,301 |
| Jul 13, 2026 | 3.75 | 3.96 | 3.68 | 3.92 | 3.92 | 3.98% | 73,620 |
| Jul 10, 2026 | 3.63 | 3.90 | 3.63 | 3.77 | 3.77 | 1.34% | 36,660 |
| Jul 9, 2026 | 3.72 | 3.72 | 3.62 | 3.72 | 3.72 | 1.36% | 90,674 |
| Jul 8, 2026 | 3.64 | 3.77 | 3.58 | 3.67 | 3.67 | -1.61% | 43,292 |
| Jul 7, 2026 | 3.70 | 3.76 | 3.62 | 3.73 | 3.73 | -0.80% | 51,103 |
| Jul 6, 2026 | 4.01 | 4.17 | 3.68 | 3.76 | 3.76 | -6.00% | 51,577 |
| Jul 2, 2026 | 4.36 | 4.45 | 3.93 | 4.00 | 4.00 | -7.62% | 68,789 |
| Jul 1, 2026 | 4.57 | 4.90 | 4.33 | 4.33 | 4.33 | -5.25% | 107,644 |
| Jun 30, 2026 | 4.31 | 4.63 | 4.03 | 4.57 | 4.57 | 6.78% | 122,789 |
| Jun 29, 2026 | 4.30 | 4.34 | 3.99 | 4.28 | 4.28 | 0.23% | 137,329 |
| Jun 26, 2026 | 4.08 | 4.31 | 3.97 | 4.27 | 4.27 | 4.66% | 756,579 |
| Jun 25, 2026 | 3.68 | 4.11 | 3.64 | 4.08 | 4.08 | 12.09% | 147,052 |
| Jun 24, 2026 | 3.63 | 3.71 | 3.44 | 3.64 | 3.64 | -0.55% | 130,847 |
| Jun 23, 2026 | 3.75 | 3.81 | 3.61 | 3.66 | 3.66 | -3.68% | 62,395 |
| Jun 22, 2026 | 3.66 | 3.82 | 3.48 | 3.80 | 3.80 | 3.83% | 93,863 |
| Jun 18, 2026 | 3.62 | 3.73 | 3.54 | 3.66 | 3.66 | 2.23% | 145,576 |
| Jun 17, 2026 | 3.70 | 3.88 | 3.56 | 3.58 | 3.58 | -3.76% | 154,708 |
| Jun 16, 2026 | 3.80 | 3.80 | 3.59 | 3.72 | 3.72 | 0.54% | 334,831 |
| Jun 15, 2026 | 3.76 | 3.82 | 3.63 | 3.70 | 3.70 | 1.09% | 124,674 |
| Jun 12, 2026 | 3.66 | 3.74 | 3.63 | 3.66 | 3.66 | 0.55% | 123,460 |
| Jun 11, 2026 | 3.60 | 3.66 | 3.53 | 3.64 | 3.64 | 2.82% | 126,980 |
| Jun 10, 2026 | 3.51 | 3.61 | 3.44 | 3.54 | 3.54 | 1.14% | 159,901 |
| Jun 9, 2026 | 3.65 | 3.79 | 3.45 | 3.50 | 3.50 | -3.85% | 155,713 |
| Jun 8, 2026 | 3.87 | 3.95 | 3.61 | 3.64 | 3.64 | -5.45% | 153,701 |
| Jun 5, 2026 | 3.86 | 4.01 | 3.79 | 3.85 | 3.85 | -0.52% | 215,200 |
| Jun 4, 2026 | 3.91 | 4.20 | 3.86 | 3.87 | 3.87 | 0.26% | 325,989 |
| Jun 3, 2026 | 3.75 | 3.90 | 3.71 | 3.86 | 3.86 | 2.93% | 57,647 |
| Jun 2, 2026 | 3.65 | 3.84 | 3.64 | 3.75 | 3.75 | 1.90% | 75,849 |
| Jun 1, 2026 | 3.48 | 3.70 | 3.48 | 3.68 | 3.68 | 3.95% | 119,548 |
| May 29, 2026 | 3.55 | 3.62 | 3.41 | 3.54 | 3.54 | -0.84% | 159,197 |
| May 28, 2026 | 3.52 | 3.69 | 3.39 | 3.57 | 3.57 | -0.56% | 270,921 |