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 31, 2024 159.50 159.50 159.50 159.50 72 -0.03(-0.02%)
May 30, 2024 159.53 159.53 159.53 159.53 100 -4.86(-2.96%)
May 29, 2024 160.00 164.39 156.46 164.39 501 +3.56(+2.21%)
May 28, 2024 160.83 160.83 160.83 160.83 2 -4.42(-2.67%)
May 14, 2024 165.25 0 +0.25(+0.15%)
May 08, 2024 165.00 0 -3.50(-2.08%)
May 03, 2024 168.50 0 +4.50(+2.74%)
May 02, 2024 164.00 164.00 164.00 164.00 5 +3.00(+1.86%)
Apr 29, 2024 161.00 0 +1.00(+0.62%)
Apr 26, 2024 160.00 160.00 160.00 160.00 100 -0.75(-0.47%)
Apr 25, 2024 160.75 160.75 160.75 160.75 11 -0.50(-0.31%)
Apr 23, 2024 161.25 0 +10.50(+6.97%)
Apr 17, 2024 150.75 0 -3.10(-2.01%)
Apr 16, 2024 153.85 153.85 153.85 153.85 22 +2.85(+1.89%)
Apr 15, 2024 156.25 156.25 151.00 151.00 12 -5.62(-3.59%)
Apr 12, 2024 156.62 156.62 156.62 156.62 200 +5.62(+3.73%)
Apr 11, 2024 151.00 151.00 151.00 151.00 15 +7.75(+5.41%)
Apr 10, 2024 143.25 143.25 143.12 143.25 1,210 -0.25(-0.17%)
Apr 04, 2024 143.50 0 -4.00(-2.71%)
Mar 27, 2024 147.50 0 +1.00(+0.68%)
Mar 26, 2024 148.47 148.47 146.50 146.50 54 -3.50(-2.33%)
Mar 21, 2024 150.00 0 -2.00(-1.32%)
Mar 20, 2024 152.00 152.00 152.00 152.00 180 +13.12(+9.45%)
Mar 07, 2024 138.88 0 +6.06(+4.57%)
Mar 05, 2024 132.81 0 -3.48(-2.55%)
Feb 29, 2024 136.29 0 +1.24(+0.92%)
Feb 26, 2024 135.05 0 -0.95(-0.70%)
Feb 21, 2024 136.00 0 +0.12(+0.09%)
Feb 15, 2024 135.88 0 +4.47(+3.41%)
Feb 14, 2024 133.12 133.12 131.40 131.40 31 -1.78(-1.34%)
Feb 13, 2024 135.72 138.45 133.18 133.18 1,265 -13.57(-9.25%)
Feb 08, 2024 146.75 0 +1.28(+0.88%)
Feb 05, 2024 145.47 0 -0.51(-0.35%)
Feb 02, 2024 145.98 145.98 145.98 145.98 100 +3.12(+2.18%)
Feb 01, 2024 142.86 142.86 142.86 142.86 500 -0.44(-0.31%)
Jan 29, 2024 143.30 0 -4.70(-3.18%)
Jan 23, 2024 148.00 0 +7.50(+5.34%)
Jan 19, 2024 140.50 0 +0.00(+0.00%)
Jan 17, 2024 140.50 200 -14.50(-9.35%)
Jan 09, 2024 155.00 0 +3.38(+2.23%)
Jan 04, 2024 151.62 0 -1.47(-0.96%)
Jan 02, 2024 153.10 0 +3.35(+2.24%)
Dec 29, 2023 150.50 150.50 149.75 149.75 100 -5.50(-3.54%)
Dec 28, 2023 153.75 155.25 153.50 155.25 115 +8.71(+5.94%)
Dec 27, 2023 146.54 146.54 146.54 146.54 1 +0.29(+0.20%)
Dec 19, 2023 146.25 0 -3.75(-2.50%)
Dec 18, 2023 150.00 150.00 150.00 150.00 4 -0.86(-0.57%)
Dec 15, 2023 150.86 150.86 150.86 150.86 100 +4.24(+2.89%)
Dec 14, 2023 146.50 146.62 146.50 146.62 247 -6.25(-4.09%)
Dec 12, 2023 152.87 0 -1.13(-0.73%)
Dec 05, 2023 154.00 0 -0.25(-0.16%)
Dec 01, 2023 154.25 0 -2.25(-1.44%)
Nov 29, 2023 156.50 0 +0.75(+0.48%)
Nov 28, 2023 155.75 155.75 155.75 155.75 12 +4.75(+3.15%)
Nov 27, 2023 155.56 155.56 150.88 151.00 127 +3.59(+2.44%)
Nov 24, 2023 148.16 148.16 147.41 147.41 100 -5.34(-3.50%)
Nov 22, 2023 152.75 152.75 152.75 152.75 100 +1.65(+1.09%)
Nov 21, 2023 151.30 151.30 151.10 151.10 21 +0.72(+0.48%)
Nov 17, 2023 150.38 0 -0.62(-0.41%)
Nov 15, 2023 151.00 0 -0.50(-0.33%)
Nov 08, 2023 151.50 2,500 +1.50(+1.00%)
Nov 07, 2023 150.00 150.00 150.00 150.00 10 +4.00(+2.74%)
Nov 03, 2023 146.00 0 -1.65(-1.12%)
Nov 02, 2023 147.65 147.65 147.65 147.65 2 +9.15(+6.61%)
Oct 25, 2023 138.50 0 -1.75(-1.25%)
Oct 24, 2023 138.80 140.25 138.80 140.25 400 +5.01(+3.71%)
Oct 23, 2023 133.65 135.24 133.65 135.24 390 -0.85(-0.62%)
Oct 20, 2023 136.09 136.09 136.09 136.09 100 -0.91(-0.67%)
Oct 19, 2023 137.00 137.00 137.00 137.00 720 +0.00(+0.00%)
Oct 17, 2023 137.00 0 +0.95(+0.70%)
Oct 16, 2023 136.05 136.05 136.05 136.05 350 -3.63(-2.60%)
Oct 11, 2023 139.68 0 -0.07(-0.05%)
Oct 10, 2023 139.75 139.75 139.75 139.75 150 +0.75(+0.54%)
Oct 09, 2023 139.00 139.00 139.00 139.00 5 +1.34(+0.97%)
Oct 06, 2023 137.66 137.66 137.66 137.66 500 +0.31(+0.23%)
Oct 05, 2023 137.35 137.35 137.35 137.35 3 +2.16(+1.60%)
Oct 04, 2023 135.19 135.19 135.19 135.19 34 +2.09(+1.57%)
Sep 26, 2023 133.10 0 +0.10(+0.08%)
Sep 22, 2023 133.00 0 -6.25(-4.48%)
Sep 20, 2023 139.25 635 +0.93(+0.67%)
Sep 19, 2023 138.32 138.32 138.32 138.32 200 -3.77(-2.65%)
Sep 18, 2023 139.07 142.09 139.07 142.09 7 +0.84(+0.60%)
Sep 15, 2023 140.00 141.25 140.00 141.25 400 -5.88(-4.00%)
Sep 14, 2023 147.13 147.13 147.13 147.13 11 -0.87(-0.59%)
Sep 13, 2023 148.00 148.00 148.00 148.00 2 +6.49(+4.59%)
Sep 12, 2023 144.39 144.39 141.51 141.51 150 -5.54(-3.77%)
Sep 11, 2023 147.05 147.05 147.05 147.05 2 -0.95(-0.64%)
Sep 07, 2023 148.00 0 -2.00(-1.33%)
Sep 06, 2023 150.00 150.00 150.00 150.00 15 -0.51(-0.34%)
Sep 05, 2023 150.51 150.51 150.51 150.51 100 +2.23(+1.51%)
Sep 01, 2023 148.28 148.28 148.28 148.28 100 +3.65(+2.52%)
Aug 30, 2023 144.62 0 +0.12(+0.09%)
Aug 23, 2023 144.50 0 -0.90(-0.62%)
Aug 21, 2023 145.40 0 +6.30(+4.53%)
Aug 16, 2023 139.10 0 -9.90(-6.64%)
Aug 15, 2023 149.00 149.00 149.00 149.00 1 +1.75(+1.19%)
Aug 14, 2023 147.25 147.25 147.25 147.25 1,118 +2.95(+2.04%)
Aug 08, 2023 144.30 0 -13.68(-8.66%)
Aug 07, 2023 157.98 157.98 157.98 157.98 10 +6.48(+4.28%)
Aug 03, 2023 151.50 0 +1.00(+0.66%)
Aug 01, 2023 150.50 0 -1.50(-0.99%)
Jul 28, 2023 152.00 0 -11.22(-6.87%)
Jul 27, 2023 163.91 163.91 163.22 163.22 151 +3.91(+2.45%)
Jul 25, 2023 159.31 0 -3.72(-2.28%)
Jul 21, 2023 163.03 0 -6.80(-4.00%)
Jul 20, 2023 169.30 169.83 169.30 169.83 2,700 -6.48(-3.67%)
Jul 14, 2023 176.31 0 +0.51(+0.29%)
Jul 12, 2023 175.80 0 +9.99(+6.02%)
Jul 05, 2023 165.81 0 -0.89(-0.53%)
Jun 30, 2023 166.70 0 +6.69(+4.18%)
Jun 26, 2023 160.01 0 +7.01(+4.58%)
Jun 23, 2023 159.14 159.14 153.00 153.00 100 -13.00(-7.83%)
Jun 16, 2023 166.00 0 -1.49(-0.89%)
Jun 13, 2023 167.49 0 +1.04(+0.63%)
Jun 12, 2023 166.45 166.45 166.45 166.45 200 +1.76(+1.07%)
Jun 09, 2023 164.69 164.69 164.69 164.69 100 -0.78(-0.47%)
Jun 07, 2023 165.47 0 +6.17(+3.87%)
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.