Shimmick Corporation Comm... (SHIM)
NASDAQ: SHIM
· Real-Time Price · USD
2.84
-0.06 (-2.07%)
At close: Oct 03, 2025, 3:59 PM
2.77
-2.39%
After-hours: Oct 03, 2025, 04:54 PM EDT
SHIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.80 | 2.86 | 2.67 | 2.83 | 2.83 | -2.41% | 9,200 |
| Oct 2, 2025 | 2.93 | 2.98 | 2.76 | 2.90 | 2.90 | -1.02% | 12,100 |
| Oct 1, 2025 | 2.61 | 3.10 | 2.60 | 2.93 | 2.93 | 12.26% | 74,500 |
| Sep 30, 2025 | 2.63 | 2.66 | 2.60 | 2.61 | 2.61 | -2.25% | 11,400 |
| Sep 29, 2025 | 2.63 | 2.74 | 2.62 | 2.67 | 2.67 | 0.75% | 9,434 |
| Sep 26, 2025 | 2.68 | 2.77 | 2.57 | 2.65 | 2.65 | -4.68% | 24,604 |
| Sep 25, 2025 | 2.68 | 2.79 | 2.68 | 2.78 | 2.78 | -0.71% | 5,811 |
| Sep 24, 2025 | 2.89 | 2.89 | 2.67 | 2.80 | 2.80 | 1.45% | 16,605 |
| Sep 23, 2025 | 2.80 | 2.85 | 2.76 | 2.76 | 2.76 | -1.78% | 23,100 |
| Sep 22, 2025 | 2.77 | 2.99 | 2.77 | 2.81 | 2.81 | 0.00% | 20,600 |
| 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 |
Page 1 of 24