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

Shimano Inc (OP: SHMDF )

159.50 -0.03 (-0.02%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 31, 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 28, 2021 220.34 230.00 220.34 229.99 501 +3.98(+1.76%)
May 27, 2021 226.01 226.01 226.01 226.01 1 +3.51(+1.58%)
May 26, 2021 222.70 222.70 222.50 222.50 4,427 -3.50(-1.55%)
May 25, 2021 226.00 226.00 226.00 226.00 1 +3.00(+1.35%)
May 21, 2021 223.00 223.00 223.00 9,500 +8.00(+3.72%)
May 18, 2021 215.00 215.00 215.00 100 +2.00(+0.94%)
May 13, 2021 213.00 213.00 213.00 0 -5.00(-2.29%)
May 12, 2021 222.06 222.06 216.00 218.00 391 -10.00(-4.39%)
May 11, 2021 232.80 234.00 228.00 228.00 10 -3.50(-1.51%)
May 06, 2021 231.50 231.50 231.50 0 +1.50(+0.65%)
May 04, 2021 230.00 230.00 230.00 0 -4.75(-2.02%)
May 03, 2021 237.50 237.50 234.75 234.75 51 +3.05(+1.32%)
Apr 30, 2021 231.70 231.70 231.70 231.70 100 +0.08(+0.03%)
Apr 29, 2021 231.61 231.62 231.61 231.62 21 +0.63(+0.27%)
Apr 28, 2021 232.64 232.69 230.99 230.99 30 -5.01(-2.12%)
Apr 27, 2021 237.19 237.19 236.00 236.00 106 -9.00(-3.67%)
Apr 26, 2021 243.10 245.00 240.65 245.00 112 -3.00(-1.21%)
Apr 23, 2021 248.00 248.00 248.00 248.00 100 -0.49(-0.20%)
Apr 20, 2021 248.49 248.49 248.49 0 +3.49(+1.42%)
Apr 19, 2021 245.00 245.00 245.00 245.00 1 -3.38(-1.36%)
Apr 16, 2021 248.38 248.38 248.38 248.38 4,400 +1.90(+0.77%)
Apr 15, 2021 249.77 249.77 246.48 246.48 5 +3.96(+1.63%)
Apr 14, 2021 246.75 246.75 242.52 242.52 7 -2.24(-0.92%)
Apr 13, 2021 240.87 244.76 240.87 244.76 169 -2.74(-1.11%)
Apr 12, 2021 240.75 247.50 237.50 247.50 203 +7.50(+3.12%)
Apr 09, 2021 240.00 240.00 240.00 240.00 100 +2.99(+1.26%)
Apr 08, 2021 236.84 237.01 236.84 237.01 13 +1.01(+0.43%)
Apr 07, 2021 237.00 237.00 236.00 236.00 71 -2.50(-1.05%)
Apr 06, 2021 240.00 240.00 238.50 238.50 31 -1.70(-0.71%)
Apr 05, 2021 238.91 245.00 238.91 240.20 117 +0.19(+0.08%)
Apr 01, 2021 245.00 245.00 240.01 240.01 200 +1.00(+0.42%)
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%)
Jan 04, 2021 236.32 236.32 234.00 234.00 117 -3.50(-1.47%)
Dec 31, 2020 237.50 237.50 237.50 19 +2.00(+0.85%)
Dec 30, 2020 235.00 235.50 235.00 235.50 19 +1.00(+0.43%)
Dec 24, 2020 234.50 234.50 234.50 0 -0.50(-0.21%)
Dec 23, 2020 237.00 237.00 235.00 235.00 209 -2.50(-1.05%)
Dec 22, 2020 241.50 241.50 230.25 237.50 523 +4.50(+1.93%)
Dec 21, 2020 233.00 233.00 233.00 233.00 3 +0.83(+0.36%)
Dec 18, 2020 235.17 235.17 232.17 232.17 100 -4.32(-1.83%)
Dec 17, 2020 235.25 236.49 233.00 236.49 443 +3.49(+1.50%)
Dec 16, 2020 233.00 233.00 233.00 233.00 30 +0.31(+0.13%)
Dec 15, 2020 231.10 231.10 232.69 100 +1.59(+0.69%)
Dec 14, 2020 231.10 234.30 231.10 231.10 240 -3.20(-1.37%)
Dec 11, 2020 234.30 234.30 234.30 234.30 100 +0.31(+0.13%)
Dec 09, 2020 233.99 233.99 233.99 0 -3.01(-1.27%)
Dec 08, 2020 232.01 237.00 232.01 237.00 67 +4.00(+1.72%)
Dec 04, 2020 233.00 233.00 233.00 0 -7.00(-2.92%)
Dec 02, 2020 240.00 240.00 240.00 0 +7.01(+3.01%)
Nov 30, 2020 232.99 232.99 232.99 0 +1.01(+0.44%)
Nov 27, 2020 231.98 231.98 231.98 231.98 100 -0.22(-0.09%)
Nov 25, 2020 232.20 232.20 232.20 232.20 100 +8.89(+3.98%)
Nov 23, 2020 223.31 223.31 223.31 0 -1.69(-0.75%)
Nov 20, 2020 225.00 225.00 225.00 225.00 100 +0.00(+0.00%)
Nov 19, 2020 225.00 225.00 225.00 225.00 4 +5.50(+2.51%)
Nov 18, 2020 217.75 219.50 215.50 219.50 248 +4.40(+2.05%)
Nov 17, 2020 219.30 219.30 215.10 215.10 238 -8.62(-3.85%)
Nov 13, 2020 223.72 223.72 223.72 0 +10.21(+4.78%)
Nov 11, 2020 213.51 213.51 213.51 0 -0.19(-0.09%)
Nov 10, 2020 212.05 213.70 212.05 213.70 64 -22.30(-9.45%)
Nov 09, 2020 236.00 241.64 236.00 236.00 14 -5.64(-2.33%)
Nov 06, 2020 247.39 247.39 236.00 241.64 100 +15.09(+6.66%)
Nov 05, 2020 230.00 230.00 226.55 300 -3.45(-1.50%)
Nov 04, 2020 230.00 230.00 230.00 230.00 2 +0.00(+0.00%)
Nov 03, 2020 230.00 230.00 230.00 230.00 25 +4.43(+1.96%)
Oct 30, 2020 225.57 225.57 225.57 0 +0.82(+0.36%)
Oct 29, 2020 222.75 225.57 222.75 224.75 355 -0.25(-0.11%)
Oct 28, 2020 224.13 225.00 222.20 225.00 1,175 +30.96(+15.96%)
Oct 27, 2020 199.19 201.02 194.04 194.04 1,728 +2.73(+1.43%)
Oct 26, 2020 190.86 195.49 190.86 191.31 140 -2.94(-1.52%)
Oct 22, 2020 194.25 194.25 194.25 0 -0.75(-0.38%)
Oct 21, 2020 199.00 199.00 195.00 195.00 105 -3.35(-1.69%)
Oct 16, 2020 198.35 198.35 198.35 0 +1.65(+0.84%)
Oct 15, 2020 195.00 196.70 195.00 196.70 27 +2.20(+1.13%)
Oct 13, 2020 194.50 194.50 194.50 0 -5.00(-2.51%)
Oct 12, 2020 197.85 200.70 197.85 199.50 167 -4.50(-2.21%)
Oct 09, 2020 204.00 204.00 204.00 204.00 100 +0.00(+0.00%)
Oct 07, 2020 204.00 204.00 204.00 0 +3.30(+1.64%)
Oct 06, 2020 195.58 200.70 195.58 200.70 11 -8.26(-3.95%)
Oct 05, 2020 213.53 213.53 208.96 208.96 390 +1.60(+0.77%)
Oct 02, 2020 202.96 207.36 198.36 207.36 100 +8.56(+4.31%)
Sep 30, 2020 198.80 198.80 198.80 0 -3.05(-1.51%)
Sep 28, 2020 201.85 201.85 201.85 0 +0.35(+0.17%)
Sep 25, 2020 201.50 201.50 201.50 201.50 100 -0.42(-0.21%)
Sep 24, 2020 202.00 202.00 201.92 1,000 -0.08(-0.04%)
Sep 23, 2020 202.00 202.00 202.00 202.00 160 +1.18(+0.59%)
Sep 22, 2020 200.82 200.82 200.82 200.82 14 +1.82(+0.91%)
Sep 21, 2020 199.88 199.88 199.00 199.00 21 -4.80(-2.36%)
Sep 18, 2020 203.80 203.80 203.80 203.80 100 -1.20(-0.59%)
Sep 16, 2020 205.00 205.00 205.00 0 +5.00(+2.50%)
Sep 15, 2020 203.98 203.98 199.50 200.00 502 -2.50(-1.23%)
Sep 14, 2020 200.00 202.50 200.00 202.50 9 +3.75(+1.89%)
Sep 11, 2020 198.75 198.75 198.75 198.75 100 +0.00(+0.00%)
Sep 10, 2020 198.00 198.75 198.00 198.75 47 -3.25(-1.61%)
Sep 09, 2020 198.37 202.00 194.94 202.00 77 +0.12(+0.06%)
Sep 08, 2020 202.08 206.00 201.88 201.88 82 -3.25(-1.58%)
Sep 04, 2020 204.50 212.50 204.50 205.13 500 -4.17(-1.99%)
Sep 03, 2020 210.30 210.30 209.30 209.30 2 -3.70(-1.74%)
Sep 02, 2020 213.15 213.15 210.30 213.00 201 +0.00(+0.00%)
Aug 31, 2020 213.00 213.00 213.00 0 +0.58(+0.27%)
Aug 28, 2020 215.00 215.00 212.20 212.42 100 -3.58(-1.66%)
Aug 27, 2020 215.20 216.00 215.00 216.00 318 +0.80(+0.37%)
Aug 26, 2020 221.79 221.79 215.00 215.20 21 -4.25(-1.94%)
Aug 25, 2020 219.50 219.50 219.45 219.45 3 +0.09(+0.04%)
Aug 24, 2020 223.00 223.00 219.35 219.35 130 +2.25(+1.04%)
Aug 21, 2020 217.10 217.10 217.10 217.10 200 +0.05(+0.02%)
Aug 20, 2020 217.05 217.05 217.05 217.05 50 +0.54(+0.25%)
Aug 19, 2020 216.51 216.51 216.51 216.51 45 -2.49(-1.14%)
Aug 18, 2020 218.95 219.00 217.00 219.00 107 +2.97(+1.37%)
Aug 17, 2020 213.70 216.03 213.70 216.03 36 +2.57(+1.20%)
Aug 13, 2020 213.46 213.46 213.46 0 +1.26(+0.59%)
Aug 12, 2020 214.20 214.20 212.20 212.20 332 -11.29(-5.05%)
Aug 10, 2020 223.49 223.49 223.49 0 +0.00(+0.00%)
Aug 07, 2020 218.30 223.49 218.30 223.49 100 -0.01(-0.00%)
Aug 06, 2020 225.00 225.00 223.10 223.50 81 -0.80(-0.36%)
Aug 05, 2020 220.50 225.00 220.50 224.30 1,654 +6.10(+2.80%)
Aug 04, 2020 219.00 219.00 218.20 218.20 66 +0.20(+0.09%)
Aug 03, 2020 221.25 221.25 218.00 218.00 133 -0.95(-0.43%)
Jul 31, 2020 220.57 220.57 218.80 218.95 100 +4.75(+2.22%)
Jul 30, 2020 215.33 218.80 214.20 214.20 170 +3.20(+1.52%)
Jul 29, 2020 215.64 215.64 210.00 211.00 1,134 +7.00(+3.43%)
Jul 28, 2020 205.00 208.41 204.00 204.00 220 -3.99(-1.92%)
Jul 27, 2020 209.95 209.95 207.00 207.99 156 +10.44(+5.28%)
Jul 24, 2020 209.50 209.50 197.51 197.55 100 +0.09(+0.05%)
Jul 23, 2020 202.25 202.25 197.46 197.46 26 -3.75(-1.86%)
Jul 22, 2020 202.49 202.85 201.21 201.21 26 -1.59(-0.78%)
Jul 21, 2020 202.15 202.80 201.91 202.80 16 +1.05(+0.52%)
Jul 20, 2020 202.64 202.64 197.05 201.75 66 +0.76(+0.38%)
Jul 16, 2020 200.99 200.99 200.99 0 +2.73(+1.38%)
Jul 15, 2020 198.26 198.26 198.26 198.26 1,937 -2.24(-1.12%)
Jul 14, 2020 199.00 200.50 199.00 200.50 25 +5.90(+3.03%)
Jul 13, 2020 198.75 198.75 194.60 194.60 28 -8.90(-4.37%)
Jul 10, 2020 203.50 203.50 203.50 203.50 100 +2.00(+0.99%)
Jul 09, 2020 206.50 206.50 200.00 201.50 109 +1.50(+0.75%)
Jul 08, 2020 200.00 200.00 200.00 200.00 3 -4.12(-2.02%)
Jul 07, 2020 200.91 200.91 204.12 300 +3.21(+1.60%)
Jul 06, 2020 210.00 210.00 200.50 200.91 408 +3.77(+1.91%)
Jul 02, 2020 197.14 197.14 197.14 197.14 1,300 +2.78(+1.43%)
Jul 01, 2020 196.70 196.70 194.36 194.36 405 -2.24(-1.14%)
Jun 30, 2020 193.12 196.60 193.12 196.60 209 -1.15(-0.58%)
Jun 29, 2020 193.88 197.75 193.88 197.75 38 +6.67(+3.49%)
Jun 26, 2020 191.08 191.08 191.08 191.08 100 +3.18(+1.69%)
Jun 24, 2020 187.90 187.90 187.90 0 -9.40(-4.76%)
Jun 23, 2020 197.30 197.30 197.30 197.30 10 +1.80(+0.92%)
Jun 22, 2020 197.51 197.51 194.12 195.50 330 +0.47(+0.24%)
Jun 19, 2020 200.55 200.55 195.03 100 -5.52(-2.75%)
Jun 18, 2020 200.55 200.55 200.55 200.55 10 +5.55(+2.85%)
Jun 17, 2020 197.69 199.43 195.00 195.00 355 +2.25(+1.17%)
Jun 16, 2020 192.00 192.75 190.00 192.75 1,105 +2.64(+1.39%)
Jun 11, 2020 190.11 190.11 190.11 0 +9.11(+5.03%)
Jun 10, 2020 181.94 181.94 181.00 181.00 165 +0.50(+0.28%)
Jun 09, 2020 180.50 180.50 180.50 180.50 45 -0.01(-0.01%)
Jun 08, 2020 185.00 185.00 180.51 180.51 126 -5.11(-2.75%)
Jun 05, 2020 180.50 185.82 180.50 185.62 200 +1.58(+0.86%)
Jun 04, 2020 186.00 186.74 184.04 184.04 33 -2.34(-1.25%)
Jun 03, 2020 187.75 188.05 185.50 186.38 638 +2.38(+1.29%)
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.