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 (%)
Jul 30, 2021 258.82 258.82 251.72 251.72 136 -18.88(-6.98%)
Jul 28, 2021 270.60 270.60 270.60 0 -0.40(-0.15%)
Jul 27, 2021 262.50 271.00 262.50 271.00 214 +14.05(+5.47%)
Jul 26, 2021 260.80 261.00 256.95 256.95 120 -0.05(-0.02%)
Jul 23, 2021 257.00 257.00 257.00 257.00 100 +3.00(+1.18%)
Jul 22, 2021 254.00 254.00 254.00 254.00 2 +0.01(+0.00%)
Jul 21, 2021 253.97 253.99 249.55 253.99 93 -0.66(-0.26%)
Jul 20, 2021 251.25 254.65 250.75 254.65 245 +4.14(+1.65%)
Jul 19, 2021 250.51 250.51 250.51 250.51 1 -9.54(-3.67%)
Jul 16, 2021 260.05 260.05 260.05 260.05 100 +6.89(+2.72%)
Jul 15, 2021 253.16 253.16 253.16 253.16 6 +0.53(+0.21%)
Jul 14, 2021 254.80 254.80 252.63 252.63 43 +2.16(+0.86%)
Jul 13, 2021 259.27 259.27 250.47 250.47 22 -5.53(-2.16%)
Jul 09, 2021 256.00 256.00 256.00 18 +4.75(+1.89%)
Jul 08, 2021 251.25 252.00 250.00 251.25 458 +3.89(+1.57%)
Jul 07, 2021 247.35 247.36 247.35 247.36 38 -0.24(-0.10%)
Jul 06, 2021 250.00 250.00 247.60 247.60 6 +12.71(+5.41%)
Jun 30, 2021 234.89 234.89 234.89 30 -0.31(-0.13%)
Jun 28, 2021 235.20 235.20 235.20 0 +0.20(+0.09%)
Jun 23, 2021 235.00 235.00 235.00 0 +0.75(+0.32%)
Jun 22, 2021 234.25 234.25 234.25 234.25 3 +9.63(+4.29%)
Jun 21, 2021 224.62 224.62 224.62 224.62 15 -0.63(-0.28%)
Jun 18, 2021 229.00 229.00 225.25 225.25 100 +3.25(+1.46%)
Jun 14, 2021 222.00 222.00 222.00 0 +5.00(+2.30%)
Jun 11, 2021 220.00 220.00 217.00 217.00 252 -3.70(-1.68%)
Jun 10, 2021 228.67 228.67 220.70 220.70 105 -7.67(-3.36%)
Jun 09, 2021 228.37 228.37 228.37 228.37 12 -1.02(-0.44%)
Jun 08, 2021 225.79 229.39 225.79 229.39 22 +7.89(+3.56%)
Jun 07, 2021 220.00 223.13 218.45 221.50 370 -0.50(-0.23%)
Jun 04, 2021 220.00 222.00 220.00 222.00 200 +4.00(+1.83%)
Jun 02, 2021 218.00 218.00 218.00 0 -8.00(-3.54%)
Jun 01, 2021 221.70 226.00 221.70 226.00 350 -3.99(-1.73%)
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%)
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.