Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shimano Inc (OP: SHMDF )

175.75 +11.36 (+6.91%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2021 272.10 284.50 284.50 284.50 0 +4.01(+1.43%)
Nov 26, 2021 280.49 280.49 280.49 280.49 100 -2.71(-0.96%)
Nov 19, 2021 283.20 283.20 283.20 0 +7.00(+2.53%)
Nov 18, 2021 269.84 276.20 269.84 276.20 125 -3.80(-1.36%)
Nov 16, 2021 280.00 280.00 280.00 0 -5.00(-1.75%)
Nov 15, 2021 285.00 285.00 285.00 285.00 4 +12.00(+4.40%)
Nov 12, 2021 273.00 273.00 273.00 273.00 100 -1.00(-0.36%)
Nov 11, 2021 274.00 274.00 274.00 274.00 3 -5.82(-2.08%)
Nov 09, 2021 279.82 279.82 279.82 279.82 5 +2.22(+0.80%)
Nov 08, 2021 274.00 277.60 274.00 277.60 5 -2.10(-0.75%)
Nov 05, 2021 286.50 286.50 279.70 279.70 424 -6.86(-2.39%)
Nov 04, 2021 286.83 286.83 286.56 286.56 34 +8.56(+3.08%)
Nov 02, 2021 278.00 278.00 278.00 0 +1.00(+0.36%)
Oct 29, 2021 278.00 277.00 277.00 277.00 0 +4.10(+1.50%)
Oct 28, 2021 272.90 283.55 266.86 272.90 79 -4.10(-1.48%)
Oct 26, 2021 270.50 277.00 265.75 277.00 532 +13.00(+4.92%)
Oct 25, 2021 259.00 264.80 259.00 264.00 17 -1.00(-0.38%)
Oct 20, 2021 265.00 265.00 265.00 0 -1.01(-0.38%)
Oct 19, 2021 266.01 266.01 266.01 266.01 12 +0.01(+0.00%)
Oct 18, 2021 265.99 266.00 265.99 266.00 21 -8.50(-3.10%)
Oct 07, 2021 274.50 274.50 274.50 1,190 +13.65(+5.23%)
Oct 06, 2021 260.85 260.85 260.85 260.85 1 -9.15(-3.39%)
Oct 05, 2021 270.00 270.00 270.00 270.00 2,070 -11.00(-3.91%)
Oct 04, 2021 281.00 281.00 281.00 281.00 4 -7.00(-2.43%)
Oct 01, 2021 289.55 289.55 288.00 288.00 194 -1.55(-0.54%)
Sep 30, 2021 289.25 289.55 289.00 289.55 6 +0.90(+0.31%)
Sep 29, 2021 288.65 288.65 288.65 288.65 15 -0.35(-0.12%)
Sep 28, 2021 303.27 303.27 289.00 289.00 624 -23.00(-7.37%)
Sep 23, 2021 312.00 312.00 312.00 0 +5.72(+1.87%)
Sep 22, 2021 315.00 315.00 306.28 306.28 16 -18.72(-5.76%)
Sep 21, 2021 325.00 325.00 325.00 325.00 15 +2.50(+0.78%)
Sep 20, 2021 320.00 322.50 320.00 322.50 53 +3.33(+1.04%)
Sep 17, 2021 319.17 332.72 319.17 319.17 100 +3.17(+1.00%)
Sep 16, 2021 316.00 316.00 316.00 316.00 2 -6.50(-2.02%)
Sep 15, 2021 318.75 322.50 318.75 322.50 2 +6.00(+1.90%)
Sep 14, 2021 314.00 316.50 310.00 316.50 104 -1.50(-0.47%)
Sep 10, 2021 318.00 318.00 318.00 0 +5.00(+1.60%)
Sep 08, 2021 313.00 313.00 313.00 0 +0.90(+0.29%)
Sep 07, 2021 305.00 312.11 305.00 312.10 15 +17.35(+5.89%)
Sep 02, 2021 294.75 294.75 294.75 0 +2.75(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.