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 (%)
May 22, 2019 150.00 150.00 150.00 0 +11.14(+8.02%)
May 14, 2019 138.86 138.86 138.86 0 +0.00(+0.00%)
May 09, 2019 138.86 138.86 138.86 0 -6.14(-4.23%)
May 07, 2019 145.00 145.00 145.00 0 -0.75(-0.51%)
May 06, 2019 145.75 145.75 145.75 145.75 100 +1.98(+1.38%)
May 03, 2019 146.00 146.00 143.77 143.77 500 +1.89(+1.33%)
May 01, 2019 141.88 141.88 141.88 0 -1.34(-0.94%)
Apr 30, 2019 143.42 143.42 143.22 143.22 30 -23.45(-14.07%)
Apr 23, 2019 166.67 166.67 166.67 0 +4.67(+2.88%)
Apr 17, 2019 162.00 162.00 162.00 0 -3.26(-1.97%)
Apr 16, 2019 165.26 165.26 165.26 165.26 7 +0.59(+0.36%)
Apr 15, 2019 164.67 164.67 164.67 164.67 4 +1.92(+1.18%)
Apr 12, 2019 163.02 163.02 162.75 162.75 100 +4.68(+2.96%)
Apr 11, 2019 159.31 159.31 158.07 158.07 135 -1.42(-0.89%)
Apr 10, 2019 159.49 159.49 159.49 159.49 14 +0.69(+0.43%)
Apr 09, 2019 158.80 158.80 158.80 158.80 125 +0.80(+0.51%)
Apr 08, 2019 158.00 158.00 158.00 158.00 20 -2.00(-1.25%)
Apr 04, 2019 160.00 160.00 160.00 0 +0.63(+0.40%)
Apr 02, 2019 159.37 159.37 159.37 0 -0.63(-0.40%)
Mar 27, 2019 160.00 160.00 160.00 0 +5.75(+3.73%)
Mar 26, 2019 154.25 154.25 154.25 154.25 50 +2.75(+1.82%)
Mar 25, 2019 151.45 151.70 151.45 151.50 128 -1.00(-0.66%)
Mar 20, 2019 152.50 152.50 152.50 0 +1.25(+0.83%)
Mar 14, 2019 151.25 151.25 151.25 0 +4.00(+2.72%)
Mar 07, 2019 147.25 147.25 147.25 0 -3.95(-2.61%)
Mar 05, 2019 151.20 151.20 151.20 0 +3.00(+2.02%)
Mar 04, 2019 147.40 148.20 147.40 148.20 12 -7.55(-4.85%)
Feb 22, 2019 155.75 155.75 155.75 0 +1.40(+0.91%)
Feb 19, 2019 154.35 154.35 154.35 0 +0.85(+0.55%)
Feb 15, 2019 153.50 153.50 153.50 153.50 100 +13.50(+9.64%)
Feb 08, 2019 140.00 140.00 140.00 0 -5.79(-3.97%)
Feb 06, 2019 145.79 145.79 145.79 0 +3.29(+2.31%)
Feb 05, 2019 142.50 142.50 142.50 142.50 200 +2.50(+1.79%)
Feb 01, 2019 140.00 140.00 140.00 0 +1.75(+1.27%)
Jan 31, 2019 140.25 140.25 138.25 138.25 430 +1.00(+0.73%)
Jan 30, 2019 136.25 137.25 136.25 137.25 484 +0.00(+0.00%)
Jan 25, 2019 137.25 137.25 137.25 0 -2.56(-1.83%)
Jan 18, 2019 139.81 139.81 139.81 0 -3.19(-2.23%)
Jan 17, 2019 143.00 143.00 143.00 143.00 3 -4.50(-3.05%)
Jan 15, 2019 147.50 147.50 147.50 0 +0.00(+0.00%)
Jan 10, 2019 147.50 147.50 147.50 0 -0.54(-0.37%)
Jan 09, 2019 150.23 150.23 148.04 148.04 55 -0.51(-0.34%)
Jan 08, 2019 148.55 148.55 148.55 148.55 155 +0.55(+0.37%)
Jan 07, 2019 148.00 148.00 148.00 148.00 10 +2.50(+1.72%)
Jan 04, 2019 145.00 146.00 145.00 145.50 1,700 +2.15(+1.50%)
Dec 28, 2018 143.35 143.35 143.35 0 +8.44(+6.26%)
Dec 21, 2018 134.91 134.91 134.91 0 -5.79(-4.12%)
Dec 19, 2018 140.70 140.70 140.70 0 +0.00(+0.00%)
Dec 13, 2018 140.70 140.70 140.70 0 +0.00(+0.00%)
Dec 12, 2018 140.70 140.70 140.70 140.70 15 +0.95(+0.68%)
Dec 11, 2018 139.75 139.75 139.75 139.75 150 -3.06(-2.14%)
Dec 10, 2018 142.81 142.81 142.81 500 +0.00(+0.00%)
Dec 07, 2018 142.81 142.81 142.81 142.81 100 +2.12(+1.50%)
Nov 29, 2018 140.69 140.69 140.69 0 +0.00(+0.00%)
Nov 26, 2018 140.69 140.69 140.69 0 +1.16(+0.83%)
Nov 21, 2018 139.53 139.53 139.53 0 +1.53(+1.11%)
Nov 20, 2018 139.28 140.56 138.00 138.00 1,050 +2.00(+1.47%)
Nov 15, 2018 136.00 136.00 136.00 0 +0.00(+0.00%)
Nov 14, 2018 136.00 136.00 136.00 0 +0.00(+0.00%)
Oct 30, 2018 136.00 136.00 136.00 0 -0.95(-0.69%)
Oct 29, 2018 136.95 136.95 136.95 136.95 2 +2.56(+1.91%)
Oct 26, 2018 134.38 134.38 134.38 0 +0.00(+0.00%)
Oct 24, 2018 134.38 134.38 134.38 0 +0.00(+0.00%)
Oct 23, 2018 136.25 136.25 134.38 134.38 682 -2.62(-1.91%)
Oct 22, 2018 137.00 137.00 137.00 137.00 390 -6.81(-4.74%)
Oct 11, 2018 143.81 143.81 143.81 0 -6.94(-4.60%)
Oct 09, 2018 150.75 150.75 150.75 0 -1.75(-1.15%)
Oct 05, 2018 152.50 152.50 152.50 0 +0.25(+0.16%)
Oct 03, 2018 152.25 152.25 152.25 0 -2.35(-1.52%)
Oct 02, 2018 154.60 154.60 154.60 154.60 35 -5.65(-3.53%)
Sep 28, 2018 160.25 160.25 160.25 0 -4.02(-2.45%)
Sep 25, 2018 164.27 164.27 164.27 0 +1.77(+1.09%)
Sep 24, 2018 162.50 162.50 162.50 162.50 31 +0.30(+0.18%)
Sep 21, 2018 162.20 162.20 162.20 162.20 1,000 -5.45(-3.25%)
Sep 20, 2018 167.65 167.65 167.65 167.65 8 +1.95(+1.18%)
Sep 19, 2018 165.70 165.70 165.70 165.70 100 +2.26(+1.38%)
Sep 18, 2018 163.64 163.64 163.44 163.44 83 +4.44(+2.79%)
Sep 17, 2018 159.00 159.00 159.00 159.00 200 +2.50(+1.60%)
Sep 14, 2018 156.50 156.50 156.50 156.50 100 +0.50(+0.32%)
Sep 12, 2018 156.00 156.00 156.00 0 +1.00(+0.65%)
Sep 11, 2018 155.00 155.00 155.00 155.00 100 -0.97(-0.62%)
Sep 10, 2018 155.97 155.97 155.97 155.97 4 +4.47(+2.95%)
Sep 07, 2018 151.50 151.50 151.50 151.50 100 -1.84(-1.20%)
Sep 05, 2018 153.34 153.34 153.34 0 -1.66(-1.07%)
Aug 31, 2018 155.00 155.00 155.00 0 +0.72(+0.47%)
Aug 27, 2018 154.28 154.28 154.28 0 +0.59(+0.39%)
Aug 22, 2018 153.69 153.69 153.69 0 +5.63(+3.80%)
Aug 14, 2018 148.06 148.06 148.06 0 -0.94(-0.63%)
Aug 09, 2018 149.00 149.00 149.00 0 +2.50(+1.71%)
Aug 07, 2018 146.50 146.50 146.50 0 +1.14(+0.78%)
Aug 06, 2018 144.50 145.36 144.50 145.36 250 -0.64(-0.44%)
Aug 02, 2018 146.00 146.00 146.00 0 +0.00(+0.00%)
Jul 30, 2018 146.00 146.00 146.00 0 +1.25(+0.86%)
Jul 27, 2018 144.75 144.75 144.75 144.75 100 -3.21(-2.17%)
Jul 24, 2018 147.96 147.96 147.96 51,600 +2.96(+2.04%)
Jul 19, 2018 145.00 145.00 145.00 0 +1.20(+0.83%)
Jul 18, 2018 143.25 143.80 143.25 143.80 19 +0.01(+0.01%)
Jul 09, 2018 143.79 143.79 143.79 0 -2.33(-1.59%)
Jun 28, 2018 146.12 146.12 146.12 0 +1.78(+1.23%)
Jun 25, 2018 144.34 144.34 144.34 0 -3.16(-2.14%)
Jun 22, 2018 147.50 147.50 147.50 147.50 7,050 -2.50(-1.67%)
Jun 18, 2018 150.00 150.00 150.00 0 -2.00(-1.32%)
Jun 13, 2018 152.00 152.00 152.00 0 +0.75(+0.50%)
Jun 12, 2018 151.25 151.25 151.25 151.25 145 +4.64(+3.16%)
Jun 06, 2018 146.61 146.61 146.61 0 +1.86(+1.28%)
Jun 05, 2018 144.75 144.75 144.75 144.75 2 +0.50(+0.35%)
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.