Shimmick Corporation Comm...

2.50
0.05 (2.04%)
At close: Jan 29, 2025, 3:59 PM
2.49
-0.43%
After-hours Jan 29, 2025, 04:00 PM EST

SHIM Stock Price History

Date Open High Low Close Change % Change Volume
Jan 28, 2025 2.56 2.56 2.43 2.45 -0.08 -3.16% 5,384
Jan 27, 2025 2.58 2.64 2.51 2.53 -0.17 -6.30% 13,506
Jan 24, 2025 2.78 2.78 2.68 2.70 0.06 2.27% 12,200
Jan 23, 2025 2.70 2.72 2.57 2.64 0.00 0.00% 22,908
Jan 22, 2025 2.63 2.67 2.56 2.64 -0.02 -0.75% 13,000
Jan 21, 2025 2.74 2.74 2.60 2.66 -0.04 -1.48% 12,730
Jan 17, 2025 2.70 2.75 2.54 2.70 0.04 1.50% 11,200
Jan 16, 2025 2.44 2.69 2.43 2.66 0.17 6.83% 37,621
Jan 15, 2025 2.42 2.58 2.42 2.49 0.03 1.22% 19,923
Jan 14, 2025 2.54 2.54 2.20 2.46 -0.03 -1.20% 17,600
Jan 13, 2025 2.53 2.53 2.35 2.49 0.12 5.06% 33,123
Jan 10, 2025 2.44 2.45 2.35 2.37 -0.06 -2.47% 55,000
Jan 8, 2025 2.54 2.56 2.40 2.43 -0.16 -6.18% 28,544
Jan 7, 2025 2.82 2.82 2.35 2.59 -0.23 -8.16% 138,141
Jan 6, 2025 3.05 3.05 2.71 2.82 -0.14 -4.73% 40,948
Jan 3, 2025 2.69 3.02 2.69 2.96 0.27 10.04% 23,341
Jan 2, 2025 2.70 2.78 2.63 2.69 0.10 3.86% 29,400
Dec 31, 2024 2.82 2.84 2.48 2.59 -0.27 -9.44% 93,498
Dec 30, 2024 3.11 3.15 2.82 2.86 -0.29 -9.21% 475,002
Dec 27, 2024 3.14 3.25 3.03 3.15 0.00 0.00% 139,000
Dec 26, 2024 2.98 3.22 2.96 3.15 0.18 6.06% 103,306
Dec 24, 2024 2.78 2.97 2.76 2.97 0.23 8.39% 100,300
Dec 23, 2024 2.38 2.78 2.33 2.74 0.28 11.38% 83,653
Dec 20, 2024 2.30 2.46 2.18 2.46 0.03 1.23% 115,581
Dec 19, 2024 2.39 2.48 2.28 2.43 0.03 1.25% 52,216
Dec 18, 2024 2.44 2.45 2.31 2.40 -0.10 -4.00% 56,763
Dec 17, 2024 2.55 2.64 2.36 2.50 -0.18 -6.72% 143,434
Dec 16, 2024 2.69 2.75 2.61 2.68 -0.04 -1.47% 46,431
Dec 13, 2024 2.81 2.85 2.60 2.72 -0.13 -4.56% 70,548
Dec 12, 2024 2.82 2.91 2.72 2.85 0.04 1.42% 47,000
Dec 11, 2024 2.98 3.00 2.62 2.81 -0.20 -6.64% 68,700
Dec 10, 2024 2.88 3.08 2.88 3.01 -0.05 -1.63% 126,373
Dec 9, 2024 2.93 3.12 2.89 3.06 -0.06 -1.92% 200,949
Dec 6, 2024 2.80 3.28 2.80 3.12 0.23 7.96% 360,600
Dec 5, 2024 2.79 3.05 2.75 2.89 -0.14 -4.62% 855,733
Dec 4, 2024 2.89 3.13 2.71 3.03 0.02 0.66% 721,400
Dec 3, 2024 3.52 3.78 2.54 3.01 0.21 7.50% 20,777,100
Dec 2, 2024 2.26 2.94 2.20 2.80 0.45 19.15% 2,067,800
Nov 29, 2024 2.13 2.50 2.11 2.35 0.18 8.29% 70,000
Nov 27, 2024 2.10 2.20 2.08 2.17 0.07 3.33% 325,915
Nov 26, 2024 2.10 2.13 2.10 2.10 -0.03 -1.41% 6,041
Nov 25, 2024 2.04 2.18 2.04 2.13 0.03 1.43% 132,039
Nov 22, 2024 2.19 2.25 2.04 2.10 0.00 0.00% 35,646
Nov 21, 2024 2.10 2.17 2.02 2.10 -0.05 -2.33% 25,825
Nov 20, 2024 2.19 2.19 2.12 2.15 -0.02 -0.92% 15,900
Nov 19, 2024 2.18 2.20 2.16 2.17 0.03 1.40% 23,908
Nov 18, 2024 2.15 2.16 2.13 2.14 0.02 0.94% 4,734
Nov 15, 2024 2.34 2.34 2.04 2.12 -0.10 -4.50% 61,000
Nov 14, 2024 2.10 2.25 2.10 2.22 0.15 7.25% 14,305
Nov 13, 2024 2.22 2.22 2.05 2.07 -0.15 -6.76% 17,300

Create Price Alert on SHIM

Your price alert will notify you when the stock price is above 2.50.

Add to Watchlist