Shimmick Corporation Comm... (SHIM)
NASDAQ: SHIM
· Real-Time Price · USD
2.81
0.00 (0.00%)
At close: Sep 22, 2025, 3:59 PM
2.80
-0.36%
Pre-market: Sep 23, 2025, 08:58 AM EDT
SHIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 2.77 | 2.99 | 2.77 | 2.81 | 2.81 | 0.00% | 20,475 |
| Sep 19, 2025 | 2.86 | 2.93 | 2.75 | 2.81 | 2.81 | -1.40% | 74,900 |
| Sep 18, 2025 | 3.07 | 3.07 | 2.84 | 2.85 | 2.85 | -3.39% | 17,300 |
| Sep 17, 2025 | 3.08 | 3.14 | 2.95 | 2.95 | 2.95 | -5.45% | 28,200 |
| Sep 16, 2025 | 3.07 | 3.18 | 3.03 | 3.12 | 3.12 | 3.65% | 18,900 |
| Sep 15, 2025 | 3.08 | 3.19 | 3.00 | 3.01 | 3.01 | -5.05% | 26,000 |
| Sep 12, 2025 | 3.04 | 3.19 | 3.04 | 3.17 | 3.17 | 1.28% | 17,500 |
| Sep 11, 2025 | 3.27 | 3.30 | 3.03 | 3.13 | 3.13 | -4.28% | 38,400 |
| Sep 10, 2025 | 3.12 | 3.30 | 3.12 | 3.27 | 3.27 | 3.15% | 28,100 |
| Sep 9, 2025 | 3.06 | 3.19 | 3.04 | 3.17 | 3.17 | 2.26% | 27,700 |
| Sep 8, 2025 | 2.88 | 3.10 | 2.88 | 3.10 | 3.10 | 5.08% | 23,522 |
| Sep 5, 2025 | 2.93 | 3.00 | 2.60 | 2.95 | 2.95 | 2.08% | 46,826 |
| Sep 4, 2025 | 2.87 | 2.90 | 2.75 | 2.89 | 2.89 | -0.34% | 16,630 |
| Sep 3, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 0.00% | 3,704 |
| Sep 2, 2025 | 2.84 | 3.00 | 2.81 | 2.90 | 2.90 | -3.33% | 9,946 |
| 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 |