Shimmick Corporation Comm... (SHIM)
NASDAQ: SHIM
· Real-Time Price · USD
2.78
0.11 (4.12%)
At close: Aug 19, 2025, 3:59 PM
2.81
1.08%
After-hours: Aug 19, 2025, 05:51 PM EDT
SHIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.45 | 2.70 | 2.39 | 2.67 | 2.67 | 11.72% | 135,068 |
| 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 |
| Aug 1, 2025 | 1.78 | 1.78 | 1.58 | 1.67 | 1.67 | -5.65% | 14,000 |
| Jul 31, 2025 | 1.70 | 1.90 | 1.70 | 1.77 | 1.77 | -4.32% | 338,100 |
| Jul 30, 2025 | 1.81 | 1.91 | 1.78 | 1.85 | 1.85 | -2.12% | 11,500 |
| Jul 29, 2025 | 2.05 | 2.05 | 1.85 | 1.89 | 1.89 | -8.70% | 20,100 |
| Jul 28, 2025 | 2.12 | 2.12 | 2.05 | 2.07 | 2.07 | -0.96% | 11,300 |
| Jul 25, 2025 | 2.06 | 2.16 | 2.05 | 2.09 | 2.09 | -1.42% | 17,646 |
| Jul 24, 2025 | 2.05 | 2.13 | 2.05 | 2.12 | 2.12 | -0.47% | 17,418 |
| Jul 23, 2025 | 2.12 | 2.17 | 2.00 | 2.13 | 2.13 | 3.40% | 147,700 |
| Jul 22, 2025 | 2.11 | 2.29 | 2.00 | 2.06 | 2.06 | -3.74% | 1,069,518 |