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

Shimano Inc (OP: SHMDF )

175.75 UNCHANGED
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 (%)
Mar 30, 2021 239.01 239.01 239.01 0 +8.46(+3.67%)
Mar 29, 2021 232.78 232.78 230.55 230.55 17 -4.94(-2.10%)
Mar 26, 2021 235.30 235.49 235.30 235.49 100 +3.56(+1.53%)
Mar 25, 2021 233.01 233.01 231.93 14 -1.08(-0.46%)
Mar 24, 2021 240.00 240.00 233.01 233.01 11 -6.48(-2.71%)
Mar 23, 2021 233.90 239.49 233.90 239.49 17 +3.00(+1.27%)
Mar 22, 2021 239.29 239.29 235.78 236.49 36 -3.00(-1.25%)
Mar 19, 2021 239.49 240.00 239.49 239.49 100 +0.00(+0.00%)
Mar 18, 2021 239.49 239.49 239.49 239.49 5 +8.19(+3.54%)
Mar 16, 2021 231.30 231.30 231.30 0 +4.31(+1.90%)
Mar 15, 2021 226.50 226.99 226.50 226.99 2 -1.01(-0.44%)
Mar 12, 2021 228.79 228.79 228.00 228.00 100 +2.20(+0.97%)
Mar 11, 2021 225.80 225.80 225.80 225.80 130 +2.48(+1.11%)
Mar 10, 2021 225.97 225.97 223.32 223.32 16 +3.81(+1.74%)
Mar 09, 2021 219.51 219.51 219.51 219.51 7,508 +3.01(+1.39%)
Mar 08, 2021 216.50 216.50 216.50 216.50 381 -5.50(-2.48%)
Mar 05, 2021 225.87 225.87 220.00 222.00 100 +6.00(+2.78%)
Mar 04, 2021 223.53 223.53 216.00 216.00 85 -5.55(-2.51%)
Mar 03, 2021 222.50 224.57 221.00 221.55 41 -4.23(-1.88%)
Mar 02, 2021 227.53 227.53 225.78 225.78 18 -5.41(-2.34%)
Feb 26, 2021 231.19 231.19 231.19 0 +1.20(+0.52%)
Feb 25, 2021 233.00 233.00 224.80 229.99 58 -3.01(-1.29%)
Feb 24, 2021 235.00 235.00 230.00 233.00 409 -7.91(-3.28%)
Feb 23, 2021 247.45 247.45 236.50 240.91 302 +7.68(+3.29%)
Feb 22, 2021 233.23 233.23 233.23 233.23 1 -17.22(-6.88%)
Feb 18, 2021 250.45 250.45 250.45 0 +0.45(+0.18%)
Feb 16, 2021 250.00 250.00 250.00 0 -2.25(-0.89%)
Feb 12, 2021 254.50 254.50 252.25 252.25 100 -3.24(-1.27%)
Feb 11, 2021 255.49 255.49 255.49 255.49 10 +6.99(+2.81%)
Feb 10, 2021 248.50 248.50 248.50 248.50 18 +1.87(+0.76%)
Feb 09, 2021 243.00 246.63 241.00 246.63 431 +11.13(+4.73%)
Feb 05, 2021 235.50 235.50 235.50 0 +0.50(+0.21%)
Feb 04, 2021 228.07 237.52 228.07 235.00 136 -6.79(-2.81%)
Feb 03, 2021 241.79 241.79 241.79 241.79 6 -2.20(-0.90%)
Feb 02, 2021 242.99 243.99 240.50 243.99 3,237 +3.49(+1.45%)
Feb 01, 2021 240.50 240.50 240.50 240.50 191 +3.38(+1.43%)
Jan 29, 2021 243.00 243.00 236.60 237.12 100 -7.74(-3.16%)
Jan 28, 2021 243.80 244.94 243.80 244.86 71 -11.44(-4.46%)
Jan 27, 2021 256.30 256.30 256.30 256.30 2 +5.10(+2.03%)
Jan 26, 2021 248.00 251.80 248.00 251.20 119 -2.60(-1.02%)
Jan 25, 2021 255.00 255.00 250.00 253.80 1,035 +4.10(+1.64%)
Jan 22, 2021 249.70 249.70 249.70 249.70 100 +4.64(+1.89%)
Jan 20, 2021 245.06 245.06 245.06 245.06 3 +2.56(+1.06%)
Jan 19, 2021 244.11 244.11 237.50 242.50 251 +1.50(+0.62%)
Jan 15, 2021 242.50 242.50 241.00 241.00 100 -6.00(-2.43%)
Jan 14, 2021 243.50 247.00 243.50 247.00 58 +8.50(+3.56%)
Jan 13, 2021 240.00 240.00 238.50 238.50 36 +0.70(+0.29%)
Jan 08, 2021 237.80 237.80 237.80 0 +6.81(+2.95%)
Jan 07, 2021 228.15 231.00 228.15 230.99 56 +4.59(+2.03%)
Jan 06, 2021 229.88 229.88 226.40 226.40 164 -7.60(-3.25%)
Jan 05, 2021 235.50 235.50 234.00 234.00 7 +0.00(+0.00%)
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.