Shimmick Corporation Comm... (SHIM)
NASDAQ: SHIM
· Real-Time Price · USD
2.92
-0.08 (-2.67%)
At close: Sep 02, 2025, 12:27 PM
SHIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.11 | 3.34 | 2.80 | 3.00 | 3.00 | -3.85% | 33,348 |
| Aug 28, 2025 | 3.40 | 3.46 | 3.07 | 3.12 | 3.12 | -5.17% | 53,249 |
| Aug 27, 2025 | 3.31 | 3.50 | 2.90 | 3.29 | 3.29 | -1.50% | 75,200 |
| Aug 26, 2025 | 3.20 | 3.48 | 3.02 | 3.34 | 3.34 | 4.37% | 62,161 |
| Aug 25, 2025 | 3.10 | 3.20 | 3.00 | 3.20 | 3.20 | 5.61% | 32,716 |
| Aug 22, 2025 | 2.99 | 3.23 | 2.90 | 3.03 | 3.03 | 2.02% | 102,927 |
| Aug 21, 2025 | 2.74 | 3.10 | 2.74 | 2.97 | 2.97 | 8.39% | 59,906 |
| Aug 20, 2025 | 2.83 | 2.90 | 2.55 | 2.74 | 2.74 | -1.44% | 34,600 |
| Aug 19, 2025 | 2.70 | 2.85 | 2.64 | 2.78 | 2.78 | 4.12% | 71,200 |
| Aug 18, 2025 | 2.45 | 2.70 | 2.39 | 2.67 | 2.67 | 11.72% | 135,334 |
| Aug 15, 2025 | 2.24 | 2.50 | 2.09 | 2.39 | 2.39 | 13.27% | 140,960 |
| Aug 14, 2025 | 2.20 | 2.20 | 1.96 | 2.11 | 2.11 | -3.65% | 36,900 |
| Aug 13, 2025 | 1.95 | 2.19 | 1.92 | 2.19 | 2.19 | 11.17% | 30,000 |
| Aug 12, 2025 | 2.02 | 2.02 | 1.89 | 1.97 | 1.97 | -0.51% | 3,900 |
| Aug 11, 2025 | 2.00 | 2.13 | 1.83 | 1.98 | 1.98 | 5.88% | 52,440 |
| Aug 8, 2025 | 1.80 | 1.87 | 1.77 | 1.87 | 1.87 | 6.86% | 13,018 |
| Aug 7, 2025 | 1.77 | 1.77 | 1.68 | 1.75 | 1.75 | -1.13% | 9,130 |
| Aug 6, 2025 | 1.77 | 1.81 | 1.70 | 1.77 | 1.77 | 1.72% | 39,000 |
| Aug 5, 2025 | 1.81 | 1.81 | 1.70 | 1.74 | 1.74 | 1.16% | 28,500 |
| Aug 4, 2025 | 1.79 | 1.86 | 1.67 | 1.72 | 1.72 | 2.99% | 78,210 |