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 (%)
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%)
Jun 01, 2020 184.00 184.00 184.00 0 -3.50(-1.87%)
May 29, 2020 187.74 187.74 187.50 1,000 -0.24(-0.13%)
May 28, 2020 187.74 187.74 187.74 187.74 30 +2.78(+1.50%)
May 27, 2020 177.93 184.96 177.93 184.96 106 -1.29(-0.69%)
May 26, 2020 190.00 190.00 186.25 186.25 1,951 -2.10(-1.11%)
May 22, 2020 189.00 189.00 188.35 1,000 -0.65(-0.34%)
May 21, 2020 189.07 189.95 189.00 189.00 215 -1.20(-0.63%)
May 20, 2020 192.00 192.00 190.20 190.20 205 +4.44(+2.39%)
May 19, 2020 187.38 187.38 185.76 185.76 32 +8.76(+4.95%)
May 18, 2020 176.50 177.00 176.50 177.00 21 -0.55(-0.31%)
May 15, 2020 173.56 177.55 173.56 177.55 100 +7.01(+4.11%)
May 14, 2020 170.54 170.54 170.54 170.54 55 -1.67(-0.97%)
May 13, 2020 170.85 172.21 170.50 172.21 499 +4.71(+2.81%)
May 12, 2020 167.00 167.50 167.00 167.50 150 +2.32(+1.40%)
May 11, 2020 166.00 166.00 165.18 165.18 50 +13.04(+8.57%)
May 07, 2020 152.14 152.14 152.14 0 +6.14(+4.21%)
May 06, 2020 146.00 146.00 146.00 146.00 32 -5.00(-3.31%)
May 05, 2020 146.00 151.00 146.00 151.00 200 -2.75(-1.79%)
Apr 30, 2020 153.75 153.75 153.75 0 -2.25(-1.44%)
Apr 28, 2020 156.00 156.00 156.00 0 +6.50(+4.35%)
Apr 23, 2020 149.50 149.50 149.50 0 +6.75(+4.73%)
Apr 16, 2020 142.75 142.75 142.75 0 -8.25(-5.46%)
Apr 15, 2020 151.00 151.00 151.00 300 +0.00(+0.00%)
Apr 14, 2020 146.00 151.00 146.00 151.00 510 +11.50(+8.24%)
Apr 13, 2020 139.50 139.50 139.50 139.50 300 -2.38(-1.67%)
Apr 09, 2020 141.88 141.88 141.88 141.88 400 +0.88(+0.62%)
Apr 08, 2020 139.00 142.75 139.00 141.00 806 -0.50(-0.35%)
Apr 06, 2020 141.50 141.50 141.50 0 +7.33(+5.47%)
Apr 03, 2020 141.81 141.81 134.17 50 -7.64(-5.39%)
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.