Shimmick Corporation (SHIM)
NASDAQ: SHIM · Real-Time Price · USD
3.480
+0.060 (1.75%)
Sep 17, 2026, 4:00 PM EDT - Market closed
Shimmick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3.46 | 3.59 | 3.44 | 3.48 | 3.48 | 1.75% | 70,673 |
| Sep 16, 2026 | 3.35 | 3.46 | 3.33 | 3.42 | 3.42 | 2.09% | 75,855 |
| Sep 15, 2026 | 3.40 | 3.43 | 3.33 | 3.35 | 3.35 | -2.33% | 58,858 |
| Sep 14, 2026 | 3.42 | 3.49 | 3.33 | 3.43 | 3.43 | -0.29% | 64,462 |
| Sep 11, 2026 | 3.47 | 3.55 | 3.44 | 3.44 | 3.44 | - | 61,198 |
| Sep 10, 2026 | 3.50 | 3.69 | 3.42 | 3.44 | 3.44 | -0.86% | 86,117 |
| Sep 9, 2026 | 3.71 | 3.77 | 3.46 | 3.47 | 3.47 | -6.97% | 83,069 |
| Sep 8, 2026 | 3.80 | 3.86 | 3.69 | 3.73 | 3.73 | -1.06% | 109,597 |
| Sep 4, 2026 | 3.68 | 3.87 | 3.68 | 3.77 | 3.77 | 2.45% | 126,551 |
| Sep 3, 2026 | 3.70 | 3.76 | 3.53 | 3.68 | 3.68 | 3.66% | 121,234 |
| Sep 2, 2026 | 3.29 | 3.65 | 3.29 | 3.55 | 3.55 | 7.58% | 191,260 |
| Sep 1, 2026 | 3.43 | 3.48 | 3.19 | 3.30 | 3.30 | -6.52% | 259,141 |
| Aug 31, 2026 | 3.99 | 3.99 | 3.41 | 3.53 | 3.53 | -11.53% | 220,321 |
| Aug 28, 2026 | 4.03 | 4.36 | 3.95 | 3.99 | 3.99 | - | 1,255,201 |
| Aug 27, 2026 | 4.11 | 4.21 | 3.98 | 3.99 | 3.99 | -3.62% | 58,035 |
| Aug 26, 2026 | 4.02 | 4.27 | 4.02 | 4.14 | 4.14 | 2.99% | 149,212 |
| Aug 25, 2026 | 3.88 | 4.11 | 3.88 | 4.02 | 4.02 | 4.69% | 141,537 |
| Aug 24, 2026 | 3.76 | 3.86 | 3.60 | 3.84 | 3.84 | 2.13% | 125,946 |
| Aug 21, 2026 | 3.91 | 3.91 | 3.76 | 3.76 | 3.76 | -3.34% | 35,646 |
| Aug 20, 2026 | 3.66 | 3.92 | 3.64 | 3.89 | 3.89 | 4.57% | 88,375 |
| Aug 19, 2026 | 3.76 | 3.88 | 3.62 | 3.72 | 3.72 | 0.54% | 106,510 |
| Aug 18, 2026 | 3.66 | 3.89 | 3.62 | 3.70 | 3.70 | 0.27% | 24,155 |
| Aug 17, 2026 | 3.70 | 3.76 | 3.56 | 3.69 | 3.69 | -0.54% | 116,893 |
| Aug 14, 2026 | 3.73 | 3.85 | 3.65 | 3.71 | 3.71 | -0.54% | 303,076 |
| Aug 13, 2026 | 4.05 | 4.08 | 3.73 | 3.73 | 3.73 | -7.44% | 107,707 |
| Aug 12, 2026 | 4.02 | 4.34 | 3.99 | 4.03 | 4.03 | 2.28% | 120,517 |
| Aug 11, 2026 | 4.16 | 4.36 | 3.89 | 3.94 | 3.94 | -6.19% | 96,978 |
| Aug 10, 2026 | 4.40 | 4.41 | 4.17 | 4.20 | 4.20 | -4.98% | 75,434 |
| Aug 7, 2026 | 4.27 | 4.74 | 4.18 | 4.42 | 4.42 | 5.74% | 113,558 |
| 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% | 35,330 |
| 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 |