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, 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%)
Apr 01, 2022 224.00 224.00 224.00 224.00 100 -4.75(-2.08%)
Mar 31, 2022 228.75 228.75 228.75 228.75 165 -4.12(-1.77%)
Mar 29, 2022 232.88 0 +3.38(+1.47%)
Mar 28, 2022 229.50 229.50 229.50 229.50 1,305 -1.50(-0.65%)
Mar 23, 2022 231.00 0 +0.01(+0.00%)
Mar 22, 2022 230.25 230.99 230.25 230.99 24 -2.51(-1.07%)
Mar 18, 2022 233.50 0 +1.93(+0.83%)
Mar 17, 2022 230.00 231.57 230.00 231.57 175 +7.89(+3.53%)
Mar 16, 2022 223.68 223.68 223.68 223.68 101 +16.25(+7.83%)
Mar 15, 2022 207.43 207.43 207.43 207.43 1 -6.57(-3.07%)
Mar 14, 2022 214.00 214.00 214.00 214.00 30 -13.00(-5.73%)
Mar 11, 2022 227.00 227.00 227.00 227.00 201 +8.00(+3.65%)
Mar 10, 2022 219.00 219.00 219.00 219.00 54 +4.22(+1.97%)
Mar 07, 2022 214.78 0 -10.22(-4.54%)
Mar 04, 2022 225.00 225.00 225.00 225.00 100 -5.50(-2.39%)
Mar 03, 2022 229.00 230.50 226.92 230.50 88 -0.50(-0.22%)
Mar 02, 2022 229.00 231.00 229.00 231.00 500 -1.50(-0.65%)
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.