Canada markets open in 6 hours 52 minutes

Shimano Inc. (SMNNY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.31-0.15 (-0.97%)
At close: 03:59PM EST
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202315.3215.4015.3015.3115.3166,200
Nov 28, 202315.0115.5515.0115.4615.4692,300
Nov 27, 202314.7515.1514.7515.1015.10100,800
Nov 24, 202315.3515.3514.6915.1915.1951,700
Nov 22, 202314.7315.2914.7315.2715.2753,600
Nov 21, 202315.3015.3515.0815.2415.2483,300
Nov 20, 202314.5615.1214.5515.0615.06114,400
Nov 17, 202314.7915.0014.7914.9714.9767,300
Nov 16, 202314.9714.9714.3214.8014.80113,200
Nov 15, 202314.9215.1814.9214.9814.98127,600
Nov 14, 202315.5015.5115.0915.2515.25178,500
Nov 13, 202314.8114.8114.2314.7414.74288,300
Nov 10, 202314.3914.9914.3914.9514.9564,500
Nov 09, 202314.7015.1814.7015.0015.00105,800
Nov 08, 202314.8515.1814.8515.0115.01130,600
Nov 07, 202314.9415.1914.9415.1915.1972,700
Nov 06, 202314.8815.2314.8814.9214.92188,900
Nov 03, 202315.7615.7615.1015.4515.45148,900
Nov 02, 202314.6615.2014.6615.1715.17145,600
Nov 01, 202314.3715.0514.3715.0015.00132,600
Oct 31, 202314.4014.5014.3314.4714.47196,900
Oct 30, 202313.8114.2513.8114.2414.24153,100
Oct 27, 202314.3314.3314.1514.2014.20154,600
Oct 26, 202314.0714.0813.6513.9613.96125,000
Oct 25, 202313.7514.2413.7514.0714.07179,200
Oct 24, 202313.2814.1013.2814.0814.08187,800
Oct 23, 202313.0813.5813.0813.5513.55124,900
Oct 20, 202314.0914.0913.4013.5413.54120,100
Oct 19, 202313.5113.7313.5113.5813.58248,800
Oct 18, 202313.8313.8613.7113.7113.7183,000
Oct 17, 202313.5013.9113.5013.9113.91179,900
Oct 16, 202313.3813.9413.3813.8713.87794,400
Oct 13, 202313.4013.8313.4013.7013.7096,100
Oct 12, 202313.5714.0013.5713.8413.84138,200
Oct 11, 202313.9513.9513.4013.7213.72128,300
Oct 10, 202313.9813.9813.5813.9513.95258,500
Oct 09, 202313.6213.9813.6213.8213.82103,700
Oct 06, 202313.7713.8813.5713.8113.81143,300
Oct 05, 202313.8313.9613.7813.8113.81139,900
Oct 04, 202313.7013.8013.5513.7013.70193,600
Oct 03, 202313.3413.3413.1813.2413.24168,200
Oct 02, 202313.7313.7313.0113.2413.24194,200
Sept 29, 202313.3513.7013.3513.3913.3969,900
Sept 28, 202313.3513.5013.3513.4313.43197,800
Sept 27, 202313.4513.4513.2313.3513.35208,200
Sept 26, 202313.1513.1713.0313.0513.05165,900
Sept 25, 202313.0613.2513.0613.2513.25280,600
Sept 22, 202312.9813.7412.9813.2713.27202,100
Sept 21, 202313.4513.4512.8513.0513.05134,000
Sept 20, 202313.3413.6013.3413.4313.43107,600
Sept 19, 202313.8013.8913.7313.7813.78205,300
Sept 18, 202313.7413.9413.6813.8513.85151,500
Sept 15, 202314.3014.3013.8113.8113.81764,100
Sept 14, 202314.2014.8414.2014.4414.4482,500
Sept 13, 202314.2014.4714.2014.4314.4357,400
Sept 12, 202314.2014.9914.2014.5514.55159,800
Sept 11, 202314.2014.5514.2014.5214.52351,100
Sept 08, 202314.8514.8514.4214.4314.43108,600
Sept 07, 202314.8014.8014.5414.7014.7069,700
Sept 06, 202314.8514.9014.7314.8114.81140,400
Sept 05, 202314.8914.8914.7314.7514.7592,600
Sept 01, 202314.8514.8514.3614.6614.6665,800
Aug 31, 202314.7014.7014.5114.6614.6648,000
Aug 30, 202314.9014.9014.2614.4614.4679,200
Aug 29, 202314.1114.6914.1114.6114.6163,400
Aug 28, 202314.5414.8514.5214.5814.5893,400
Aug 25, 202314.4914.6414.4514.5814.5876,300
Aug 24, 202314.5614.5614.2714.4014.4093,100
Aug 23, 202315.0215.0214.1714.6314.6378,400
Aug 22, 202314.0614.7014.0614.3114.31137,200
Aug 21, 202314.0914.7514.0914.5714.57165,100
Aug 18, 202314.2514.7714.2514.7614.76130,000
Aug 17, 202314.2014.7914.2014.4014.40212,600
Aug 16, 202314.1014.3014.0814.0914.09138,700
Aug 15, 202314.7314.7314.3414.3514.3596,100
Aug 14, 202314.7315.1414.7314.8214.82128,600
Aug 11, 202314.7315.2714.7315.1315.1379,900
Aug 10, 202314.7315.3214.7315.1015.1072,900
Aug 09, 202314.9015.1314.8315.0415.04138,800
Aug 08, 202315.3015.3014.7314.8714.87100,700
Aug 07, 202315.6915.6915.2415.2915.2978,000
Aug 04, 202315.2915.7015.2615.3015.3054,300
Aug 03, 202315.3615.3615.1615.2915.2967,200
Aug 02, 202315.7515.7515.1615.1615.16128,900
Aug 01, 202315.3915.6215.2815.3915.39143,300
Jul 31, 202315.2815.2815.0615.0815.0887,400
Jul 28, 202315.5515.5515.2215.2215.22211,500
Jul 27, 202316.1516.2016.1016.1016.1058,700
Jul 26, 202316.0116.6316.0116.5416.5426,200
Jul 25, 202316.0916.1015.7415.8015.8047,400
Jul 24, 202317.1617.3316.7616.8416.8465,600
Jul 21, 202317.2517.2516.6416.6616.6623,100
Jul 20, 202316.9917.0016.5516.9716.9766,300
Jul 19, 202317.5917.8716.9117.5517.5524,800
Jul 18, 202317.5117.8417.5117.7917.7926,900
Jul 17, 202317.2717.5817.2717.5817.5826,700
Jul 14, 202317.7717.8517.5117.5117.5141,400
Jul 13, 202317.8217.8617.7217.8617.8634,700
Jul 12, 202316.8517.6416.8517.5117.5165,100
Jul 11, 202317.1917.3017.1717.3017.30118,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...