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 (%)
Jun 27, 2022 178.07 0 +14.29(+8.73%)
Jun 24, 2022 163.78 163.78 163.78 163.78 100 +3.13(+1.95%)
Jun 22, 2022 160.65 0 +0.65(+0.41%)
Jun 21, 2022 159.51 160.00 159.51 160.00 4,000 +7.65(+5.02%)
Jun 17, 2022 153.50 153.50 152.35 152.35 208 -0.40(-0.26%)
Jun 15, 2022 152.75 0 -2.81(-1.81%)
Jun 13, 2022 155.56 0 -13.00(-7.71%)
Jun 10, 2022 168.56 168.56 168.56 168.56 100 -1.78(-1.04%)
Jun 07, 2022 170.34 0 -3.15(-1.82%)
Jun 06, 2022 170.53 173.49 170.53 173.49 3 -1.26(-0.72%)
Jun 03, 2022 174.75 174.75 174.75 174.75 100 +0.25(+0.14%)
Jun 02, 2022 175.75 176.84 174.50 174.50 299 -1.00(-0.57%)
May 31, 2022 175.50 0 -0.23(-0.13%)
May 27, 2022 174.39 175.73 174.39 175.73 174 +2.48(+1.43%)
May 26, 2022 176.18 176.88 173.25 173.25 797 -3.25(-1.84%)
May 25, 2022 175.25 176.50 175.25 176.50 2 +5.44(+3.18%)
May 20, 2022 171.06 100 -0.47(-0.27%)
May 13, 2022 171.53 0 +4.78(+2.87%)
May 12, 2022 166.75 166.75 166.75 166.75 2 -0.25(-0.15%)
May 11, 2022 167.00 167.00 167.00 167.00 56 -6.00(-3.47%)
May 10, 2022 175.57 177.65 173.00 173.00 418 -2.00(-1.14%)
May 09, 2022 180.16 180.16 175.00 175.00 321 -7.25(-3.98%)
May 06, 2022 182.25 182.25 182.25 182.25 100 +4.00(+2.24%)
May 03, 2022 178.25 0 -0.75(-0.42%)
May 02, 2022 179.00 179.00 179.00 179.00 50 +0.75(+0.42%)
Apr 28, 2022 178.25 0 +0.20(+0.11%)
Apr 27, 2022 176.50 178.25 174.00 178.05 1,306 -17.15(-8.79%)
Apr 26, 2022 198.50 198.50 195.20 195.20 903 -4.30(-2.16%)
Apr 21, 2022 199.50 0 +2.60(+1.32%)
Apr 20, 2022 196.90 196.90 196.90 196.90 220 +1.10(+0.56%)
Apr 19, 2022 196.00 196.00 193.25 195.80 35 -5.69(-2.82%)
Apr 18, 2022 202.54 202.54 201.49 201.49 104 -0.27(-0.13%)
Apr 14, 2022 204.00 204.00 201.76 201.76 100 -2.24(-1.10%)
Apr 13, 2022 200.00 204.00 200.00 204.00 146 +6.99(+3.55%)
Apr 12, 2022 197.01 197.01 197.01 197.01 15 -18.19(-8.45%)
Apr 11, 2022 216.14 216.34 215.20 215.20 359 -2.30(-1.06%)
Apr 07, 2022 217.50 0 +1.50(+0.69%)
Apr 06, 2022 223.69 223.69 216.00 216.00 26 -9.60(-4.26%)
Apr 05, 2022 228.80 228.80 225.60 225.60 17 +0.10(+0.04%)
Apr 04, 2022 227.75 227.75 225.50 225.50 26 +1.50(+0.67%)
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.