Canada markets closed

Shimano Inc. (SMNNY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.36-0.06 (-0.37%)
At close: 03:59PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202416.2516.4016.2516.3616.3639,251
May 21, 202416.2516.5216.2516.4216.4240,300
May 20, 202416.3616.6016.3616.5816.5818,900
May 17, 202416.9216.9716.9216.9616.9617,400
May 16, 202417.2017.2017.1217.1217.1240,700
May 15, 202416.8917.2516.8917.2517.2553,500
May 14, 202416.9717.1016.9717.0317.0332,000
May 13, 202416.3016.8416.3016.8116.8137,300
May 10, 202416.0916.5516.0916.4816.4837,300
May 09, 202416.3616.4816.3616.4416.4428,100
May 08, 202416.3116.4016.2116.2116.2123,400
May 07, 202415.9916.5715.9916.5116.5146,500
May 06, 202416.4516.8716.4516.8716.8753,300
May 03, 202417.0917.0916.6016.8416.8452,900
May 02, 202416.3416.6716.3416.6216.6235,700
May 01, 202416.3716.5216.3116.3816.3841,600
Apr 30, 202416.4916.4916.2616.2616.2694,200
Apr 29, 202416.1016.3116.1016.2516.2589,000
Apr 26, 202416.0016.0915.9416.0116.0142,400
Apr 25, 202416.4616.4616.0916.1316.1385,400
Apr 24, 202416.1916.1916.0116.1216.12222,900
Apr 23, 202415.7716.1715.7716.1416.1472,600
Apr 22, 202415.3115.4415.3015.4115.4174,200
Apr 19, 202415.0515.0614.9715.0315.0344,200
Apr 18, 202415.1715.4215.1715.3415.3435,700
Apr 17, 202414.9115.3614.9115.2515.25145,300
Apr 16, 202415.4715.5915.4715.5515.55262,000
Apr 15, 202415.3015.3915.2315.2315.23290,200
Apr 12, 202415.5815.6015.4915.4915.4972,800
Apr 11, 202415.0015.3115.0015.3115.3177,100
Apr 10, 202414.6214.6214.4914.4914.4941,900
Apr 09, 202414.7014.7214.6514.7114.7169,400
Apr 08, 202414.6414.6414.5914.6214.6254,800
Apr 05, 202414.5414.6014.5214.5714.5780,800
Apr 04, 202414.8814.8814.4214.4214.4269,700
Apr 03, 202414.8614.8914.8214.8914.8942,000
Apr 02, 202414.8514.9514.7914.9514.9559,500
Apr 01, 202415.2515.2514.7614.7814.7863,800
Mar 28, 202414.8614.9314.6014.9214.9261,600
Mar 27, 202415.0715.1414.8914.9214.9284,000
Mar 26, 202414.6114.8914.6114.7914.79104,000
Mar 25, 202414.6414.7814.4014.6614.6683,300
Mar 22, 202414.4314.9614.4314.8814.8871,800
Mar 21, 202414.6115.2014.6115.0915.0927,800
Mar 20, 202414.9115.2114.9115.1015.1042,900
Mar 19, 202414.8415.0614.7515.0315.03182,500
Mar 18, 202414.5115.0114.5115.0015.0047,000
Mar 15, 202415.0615.0614.5614.8714.87144,700
Mar 14, 202414.6814.7214.6014.6414.64110,500
Mar 13, 202414.5614.6114.5514.6014.6033,700
Mar 12, 202414.5914.7014.5814.6514.65264,800
Mar 11, 202414.2214.2213.9813.9913.99119,500
Mar 08, 202413.8513.8813.7613.7713.7744,200
Mar 07, 202413.7613.8713.6313.8613.8663,100
Mar 06, 202413.6113.9113.6113.8213.8270,900
Mar 05, 202413.5313.5513.4513.5013.5061,500
Mar 04, 202413.8013.8013.5713.5713.5761,500
Mar 01, 202413.6513.7413.6113.7413.7485,700
Feb 29, 202413.8013.8913.7913.8513.85113,900
Feb 28, 202413.7313.8013.7213.7513.7569,900
Feb 27, 202413.6713.8713.6713.7913.7994,400
Feb 26, 202413.6013.8413.6013.7213.7287,500
Feb 23, 202413.6013.6913.6013.6413.6466,100
Feb 22, 202413.7913.7913.4713.6513.6561,400
Feb 21, 202413.7913.8313.7313.7513.75626,000
Feb 20, 202413.2913.4713.2913.4113.4183,700
Feb 16, 202413.7613.7613.4813.5113.51146,200
Feb 15, 202413.5513.6313.5413.6313.63112,800
Feb 14, 202413.2813.3513.2613.3213.32128,000
Feb 13, 202413.7013.7013.2013.2513.25114,700
Feb 12, 202414.8014.8014.3114.4314.4350,100
Feb 09, 202414.1914.3314.1114.2914.2950,500
Feb 08, 202414.1414.1614.0014.1614.1690,400
Feb 07, 202414.0014.2214.0014.2014.2055,600
Feb 06, 202414.0814.2714.0814.2214.2274,100
Feb 05, 202414.3414.4714.3414.4514.4564,900
Feb 02, 202414.1614.2514.1514.2314.2348,800
Feb 01, 202414.1414.3314.1414.3314.3335,900
Jan 31, 202414.3514.4814.3214.3514.3542,600
Jan 30, 202414.6214.6914.4614.4714.4749,000
Jan 29, 202414.5514.8314.5514.8114.8184,500
Jan 26, 202414.4814.6814.4814.5814.5832,500
Jan 25, 202414.5014.6514.5014.5614.5672,100
Jan 24, 202414.7214.9314.7214.8014.80171,100
Jan 23, 202415.1415.1614.9715.1115.1189,200
Jan 22, 202414.8314.8314.6714.6714.67173,800
Jan 19, 202414.2914.5814.2914.5714.57297,500
Jan 18, 202414.5214.5214.4314.5214.52127,200
Jan 17, 202414.6614.6614.4314.5214.5248,000
Jan 16, 202414.7415.0314.7414.8314.83134,900
Jan 12, 202415.6415.7215.5215.6615.6660,700
Jan 11, 202415.6415.6715.4715.6115.6195,400
Jan 10, 202415.8015.8315.2815.7915.7931,200
Jan 09, 202415.4815.5315.4615.4915.4982,000
Jan 08, 202415.1015.3115.0115.2615.26114,200
Jan 05, 202415.5515.5514.8115.0915.0951,300
Jan 04, 202415.3915.3915.0815.1115.1148,800
Jan 03, 202414.8115.2614.8115.1115.1126,200
Jan 02, 202415.3315.3314.8415.2615.26126,000
Dec 29, 202315.3215.7814.8615.4215.4232,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...