Shimmick Corporation SHIM
NASDAQ · United States · Industrial Services
$3.15+0.19 (+6.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.15 | +6.42% | $3.03 | $3.15 | $3.01 | 97.06K |
| 2026-10-01 | $2.96 | -0.34% | $2.94 | $3.04 | $2.89 | 106.70K |
| 2026-09-30 | $2.97 | -4.81% | $3.12 | $3.12 | $2.97 | 111.30K |
| 2026-09-29 | $3.12 | +0.97% | $3.10 | $3.25 | $3.08 | 115.60K |
| 2026-09-28 | $3.09 | -2.06% | $3.15 | $3.15 | $3.02 | 219.70K |
| 2026-09-25 | $3.15 | -5.54% | $3.34 | $3.34 | $3.15 | 173.80K |
| 2026-09-24 | $3.34 | -2.34% | $3.38 | $3.41 | $3.25 | 160.00K |
| 2026-09-23 | $3.42 | -2.29% | $3.46 | $3.52 | $3.27 | 110.20K |
| 2026-09-22 | $3.50 | +5.11% | $3.34 | $3.51 | $3.22 | 162.40K |
| 2026-09-21 | $3.33 | -0.30% | $3.38 | $3.50 | $3.24 | 90.70K |
| 2026-09-18 | $3.34 | -4.02% | $3.48 | $3.55 | $3.31 | 845.70K |
| 2026-09-17 | $3.48 | +1.75% | $3.46 | $3.59 | $3.44 | 70.70K |
| 2026-09-16 | $3.42 | +2.09% | $3.35 | $3.46 | $3.33 | 75.90K |
| 2026-09-15 | $3.35 | -2.33% | $3.40 | $3.43 | $3.33 | 58.90K |
| 2026-09-14 | $3.43 | -0.29% | $3.42 | $3.49 | $3.33 | 64.50K |
| 2026-09-11 | $3.44 | 0.00% | $3.47 | $3.55 | $3.44 | 61.20K |
| 2026-09-10 | $3.44 | -0.86% | $3.50 | $3.69 | $3.42 | 86.10K |
| 2026-09-09 | $3.47 | -6.97% | $3.71 | $3.77 | $3.46 | 83.10K |
| 2026-09-08 | $3.73 | -1.06% | $3.80 | $3.86 | $3.69 | 109.60K |
| 2026-09-04 | $3.77 | +2.45% | $3.68 | $3.87 | $3.68 | 126.60K |
| 2026-09-03 | $3.68 | +3.66% | $3.70 | $3.76 | $3.53 | 121.20K |
| 2026-09-02 | $3.55 | +7.58% | $3.29 | $3.64 | $3.29 | 191.30K |
| 2026-09-01 | $3.30 | -6.52% | $3.43 | $3.48 | $3.18 | 260.60K |
| 2026-08-31 | $3.53 | -11.53% | $3.99 | $3.99 | $3.41 | 220.20K |
| 2026-08-28 | $3.99 | 0.00% | $4.03 | $4.36 | $3.95 | 1.26M |
| 2026-08-27 | $3.99 | -3.62% | $4.11 | $4.21 | $3.98 | 58.00K |
| 2026-08-26 | $4.14 | +2.99% | $4.02 | $4.27 | $4.01 | 149.20K |
| 2026-08-25 | $4.02 | +4.69% | $3.88 | $4.11 | $3.88 | 141.50K |
| 2026-08-24 | $3.84 | +2.13% | $3.76 | $3.86 | $3.60 | 125.90K |
| 2026-08-21 | $3.76 | -3.34% | $3.91 | $3.91 | $3.76 | 35.60K |
| 2026-08-20 | $3.89 | +4.57% | $3.66 | $3.92 | $3.64 | 88.40K |
| 2026-08-19 | $3.72 | +0.54% | $3.76 | $3.88 | $3.62 | 106.50K |
| 2026-08-18 | $3.70 | +0.27% | $3.66 | $3.89 | $3.62 | 24.20K |
| 2026-08-17 | $3.69 | -0.54% | $3.70 | $3.76 | $3.56 | 116.90K |
| 2026-08-14 | $3.71 | -0.54% | $3.73 | $3.85 | $3.65 | 303.10K |
| 2026-08-13 | $3.73 | -7.44% | $4.05 | $4.07 | $3.73 | 107.70K |
| 2026-08-12 | $4.03 | +2.28% | $4.02 | $4.34 | $3.99 | 120.50K |
| 2026-08-11 | $3.94 | -6.19% | $4.16 | $4.36 | $3.89 | 96.90K |
| 2026-08-10 | $4.20 | -4.98% | $4.40 | $4.41 | $4.16 | 75.40K |
| 2026-08-07 | $4.42 | +5.74% | $4.27 | $4.74 | $4.18 | 113.60K |
| 2026-08-06 | $4.18 | 0.00% | $4.12 | $4.23 | $4.00 | 36.20K |
| 2026-08-05 | $4.18 | -1.88% | $4.31 | $4.34 | $4.15 | 35.30K |
| 2026-08-04 | $4.26 | +4.16% | $4.16 | $4.32 | $4.13 | 68.50K |
| 2026-08-03 | $4.09 | +8.20% | $3.83 | $4.23 | $3.82 | 78.80K |
| 2026-07-31 | $3.78 | -1.82% | $3.86 | $3.88 | $3.72 | 34.00K |
| 2026-07-30 | $3.85 | +0.26% | $3.90 | $4.03 | $3.82 | 73.20K |
| 2026-07-29 | $3.84 | -4.00% | $4.00 | $4.06 | $3.83 | 74.90K |
| 2026-07-28 | $4.00 | +1.27% | $3.91 | $4.16 | $3.85 | 73.00K |
| 2026-07-27 | $3.95 | +8.22% | $3.75 | $4.16 | $3.75 | 213.60K |
| 2026-07-24 | $3.65 | -0.54% | $3.77 | $3.77 | $3.65 | 27.30K |
| 2026-07-23 | $3.67 | -2.13% | $3.75 | $3.97 | $3.60 | 38.20K |
| 2026-07-22 | $3.75 | -2.34% | $3.77 | $3.80 | $3.72 | 30.60K |
| 2026-07-21 | $3.84 | +4.92% | $3.63 | $3.88 | $3.63 | 44.10K |
| 2026-07-20 | $3.66 | -1.35% | $3.73 | $3.80 | $3.57 | 55.30K |
| 2026-07-17 | $3.71 | -0.54% | $3.66 | $3.94 | $3.63 | 61.40K |
| 2026-07-16 | $3.73 | -3.12% | $3.85 | $3.95 | $3.50 | 103.80K |
| 2026-07-15 | $3.85 | +3.77% | $3.70 | $3.87 | $3.65 | 48.50K |
| 2026-07-14 | $3.71 | -5.36% | $3.96 | $4.03 | $3.71 | 52.30K |
| 2026-07-13 | $3.92 | +3.98% | $3.75 | $3.96 | $3.68 | 73.60K |
| 2026-07-10 | $3.77 | +1.34% | $3.63 | $3.90 | $3.63 | 36.60K |
| 2026-07-09 | $3.72 | +1.36% | $3.72 | $3.72 | $3.62 | 90.70K |
| 2026-07-08 | $3.67 | -1.61% | $3.64 | $3.77 | $3.58 | 43.30K |
| 2026-07-07 | $3.73 | -0.80% | $3.70 | $3.76 | $3.62 | 51.10K |
| 2026-07-06 | $3.76 | -6.00% | $4.01 | $4.16 | $3.68 | 51.60K |
| 2026-07-02 | $4.00 | -7.62% | $4.36 | $4.45 | $3.93 | 68.80K |
| 2026-07-01 | $4.33 | -5.25% | $4.57 | $4.89 | $4.33 | 107.60K |
| 2026-06-30 | $4.57 | +6.78% | $4.31 | $4.63 | $4.03 | 122.80K |
| 2026-06-29 | $4.28 | +0.23% | $4.30 | $4.34 | $3.99 | 137.30K |
| 2026-06-26 | $4.27 | +4.66% | $4.08 | $4.31 | $3.97 | 756.50K |
| 2026-06-25 | $4.08 | +12.09% | $3.68 | $4.11 | $3.64 | 147.00K |
| 2026-06-24 | $3.64 | -0.55% | $3.63 | $3.70 | $3.44 | 130.80K |
| 2026-06-23 | $3.66 | -3.68% | $3.75 | $3.81 | $3.61 | 62.40K |
| 2026-06-22 | $3.80 | +3.83% | $3.66 | $3.82 | $3.48 | 93.90K |
| 2026-06-18 | $3.66 | +2.23% | $3.62 | $3.73 | $3.54 | 145.60K |
| 2026-06-17 | $3.58 | -3.76% | $3.70 | $3.88 | $3.56 | 154.70K |
| 2026-06-16 | $3.72 | +0.54% | $3.80 | $3.80 | $3.59 | 334.80K |
| 2026-06-15 | $3.70 | +1.09% | $3.76 | $3.82 | $3.63 | 124.70K |
| 2026-06-12 | $3.66 | +0.55% | $3.66 | $3.74 | $3.63 | 121.60K |
| 2026-06-11 | $3.64 | +2.82% | $3.60 | $3.66 | $3.53 | 127.00K |
| 2026-06-10 | $3.54 | +1.14% | $3.51 | $3.61 | $3.44 | 159.90K |
| 2026-06-09 | $3.50 | -3.85% | $3.65 | $3.79 | $3.44 | 155.60K |
| 2026-06-08 | $3.64 | -5.45% | $3.87 | $3.95 | $3.61 | 153.70K |
| 2026-06-05 | $3.85 | -0.52% | $3.86 | $4.01 | $3.79 | 215.20K |
| 2026-06-04 | $3.87 | +0.26% | $3.91 | $4.20 | $3.86 | 326.00K |
| 2026-06-03 | $3.86 | +2.93% | $3.75 | $3.90 | $3.71 | 57.60K |
| 2026-06-02 | $3.75 | +1.90% | $3.65 | $3.84 | $3.64 | 75.80K |
| 2026-06-01 | $3.68 | +3.95% | $3.48 | $3.70 | $3.48 | 119.40K |
| 2026-05-29 | $3.54 | -0.84% | $3.55 | $3.62 | $3.41 | 159.20K |
| 2026-05-28 | $3.57 | -0.56% | $3.52 | $3.69 | $3.39 | 270.90K |
| 2026-05-27 | $3.59 | -6.27% | $3.83 | $4.07 | $3.52 | 471.70K |