Shimmick Corporation - Common Stock (SHIM)
3.3400
-0.1400 (-4.02%)
NASDAQ · Last Trade: Sep 19th, 7:03 PM EDT
Historical Prices For Shimmick Corporation - Common Stock (SHIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 3.48 | 3.55 | 3.31 | 3.34 | 845,669 | 3.34 |
| 9/17/2026 | 3.46 | 3.58 | 3.44 | 3.48 | 70,674 | 3.48 |
| 9/16/2026 | 3.35 | 3.46 | 3.33 | 3.42 | 75,856 | 3.42 |
| 9/15/2026 | 3.40 | 3.43 | 3.33 | 3.35 | 58,859 | 3.35 |
| 9/14/2026 | 3.42 | 3.49 | 3.33 | 3.43 | 64,463 | 3.43 |
| 9/11/2026 | 3.47 | 3.55 | 3.44 | 3.44 | 62,015 | 3.44 |
| 9/10/2026 | 3.50 | 3.69 | 3.42 | 3.44 | 86,118 | 3.44 |
| 9/09/2026 | 3.71 | 3.77 | 3.46 | 3.47 | 83,070 | 3.47 |
| 9/08/2026 | 3.80 | 3.86 | 3.69 | 3.73 | 109,641 | 3.73 |
| 9/04/2026 | 3.68 | 3.87 | 3.68 | 3.77 | 126,568 | 3.77 |
| 9/03/2026 | 3.70 | 3.76 | 3.52 | 3.68 | 121,235 | 3.68 |
| 9/02/2026 | 3.29 | 3.65 | 3.29 | 3.55 | 191,260 | 3.55 |
| 9/01/2026 | 3.43 | 3.48 | 3.19 | 3.30 | 260,641 | 3.30 |
| 8/31/2026 | 3.99 | 3.99 | 3.41 | 3.53 | 220,204 | 3.53 |
| 8/28/2026 | 4.03 | 4.36 | 3.95 | 3.99 | 1,255,201 | 3.99 |
| 8/27/2026 | 4.11 | 4.21 | 3.98 | 3.99 | 58,035 | 3.99 |
| 8/26/2026 | 4.02 | 4.27 | 4.01 | 4.14 | 149,212 | 4.14 |
| 8/25/2026 | 3.88 | 4.11 | 3.88 | 4.02 | 141,534 | 4.02 |
| 8/24/2026 | 3.76 | 3.86 | 3.60 | 3.84 | 125,943 | 3.84 |
| 8/21/2026 | 3.91 | 3.91 | 3.76 | 3.76 | 35,647 | 3.76 |
| 8/20/2026 | 3.66 | 3.92 | 3.64 | 3.89 | 88,375 | 3.89 |
| 8/19/2026 | 3.76 | 3.88 | 3.62 | 3.72 | 106,511 | 3.72 |
| 8/18/2026 | 3.66 | 3.89 | 3.62 | 3.70 | 24,154 | 3.70 |
| 8/17/2026 | 3.70 | 3.76 | 3.56 | 3.69 | 116,893 | 3.69 |
| 8/14/2026 | 3.73 | 3.85 | 3.65 | 3.71 | 303,076 | 3.71 |
| 8/13/2026 | 4.05 | 4.08 | 3.73 | 3.73 | 107,707 | 3.73 |
| 8/12/2026 | 4.02 | 4.33 | 3.99 | 4.03 | 120,484 | 4.03 |
| 8/11/2026 | 4.16 | 4.36 | 3.89 | 3.94 | 96,860 | 3.94 |
| 8/10/2026 | 4.40 | 4.41 | 4.17 | 4.20 | 75,433 | 4.20 |
| 8/07/2026 | 4.27 | 4.74 | 4.18 | 4.42 | 113,559 | 4.42 |
| 8/06/2026 | 4.12 | 4.23 | 4.00 | 4.18 | 36,191 | 4.18 |
| 8/05/2026 | 4.31 | 4.34 | 4.15 | 4.18 | 35,330 | 4.18 |
| 8/04/2026 | 4.16 | 4.32 | 4.13 | 4.26 | 68,528 | 4.26 |
| 8/03/2026 | 3.83 | 4.23 | 3.81 | 4.09 | 78,784 | 4.09 |
| 7/31/2026 | 3.86 | 3.88 | 3.72 | 3.78 | 34,002 | 3.78 |
| 7/30/2026 | 3.90 | 4.03 | 3.82 | 3.85 | 73,181 | 3.85 |
| 7/29/2026 | 4.00 | 4.06 | 3.83 | 3.84 | 74,891 | 3.84 |
| 7/28/2026 | 3.91 | 4.16 | 3.85 | 4.00 | 72,988 | 4.00 |
| 7/27/2026 | 3.75 | 4.17 | 3.75 | 3.95 | 213,649 | 3.95 |
| 7/24/2026 | 3.77 | 3.77 | 3.65 | 3.65 | 27,312 | 3.65 |
| 7/23/2026 | 3.75 | 3.97 | 3.60 | 3.67 | 38,215 | 3.67 |
| 7/22/2026 | 3.77 | 3.80 | 3.72 | 3.75 | 30,624 | 3.75 |
| 7/21/2026 | 3.63 | 3.88 | 3.63 | 3.84 | 44,144 | 3.84 |
| 7/20/2026 | 3.73 | 3.80 | 3.57 | 3.66 | 55,302 | 3.66 |
| 7/17/2026 | 3.66 | 3.94 | 3.63 | 3.71 | 61,418 | 3.71 |
| 7/16/2026 | 3.85 | 3.95 | 3.50 | 3.73 | 103,804 | 3.73 |
| 7/15/2026 | 3.70 | 3.87 | 3.65 | 3.85 | 48,519 | 3.85 |
| 7/14/2026 | 3.96 | 4.03 | 3.71 | 3.71 | 52,297 | 3.71 |
| 7/13/2026 | 3.75 | 3.96 | 3.68 | 3.92 | 73,621 | 3.92 |
| 7/10/2026 | 3.63 | 3.90 | 3.63 | 3.77 | 36,662 | 3.77 |
| 7/09/2026 | 3.72 | 3.72 | 3.62 | 3.72 | 90,675 | 3.72 |
| 7/08/2026 | 3.64 | 3.77 | 3.58 | 3.67 | 43,293 | 3.67 |
| 7/07/2026 | 3.70 | 3.76 | 3.62 | 3.73 | 51,104 | 3.73 |
| 7/06/2026 | 4.01 | 4.17 | 3.68 | 3.76 | 51,558 | 3.76 |
| 7/02/2026 | 4.36 | 4.45 | 3.93 | 4.00 | 68,791 | 4.00 |
| 7/01/2026 | 4.57 | 4.89 | 4.33 | 4.33 | 107,645 | 4.33 |
| 6/30/2026 | 4.31 | 4.63 | 4.03 | 4.57 | 122,789 | 4.57 |
| 6/29/2026 | 4.30 | 4.34 | 3.99 | 4.28 | 137,331 | 4.28 |
| 6/26/2026 | 4.08 | 4.31 | 3.97 | 4.27 | 756,579 | 4.27 |
| 6/25/2026 | 3.68 | 4.11 | 3.64 | 4.08 | 146,999 | 4.08 |
| 6/24/2026 | 3.63 | 3.71 | 3.44 | 3.64 | 130,847 | 3.64 |
| 6/23/2026 | 3.75 | 3.81 | 3.61 | 3.66 | 62,396 | 3.66 |
| 6/22/2026 | 3.66 | 3.82 | 3.48 | 3.80 | 93,854 | 3.80 |