Shimano Inc (OP: SMNNY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	16.84	16.85	16.63	16.80	28,091	-0.23(-1.35%)
Aug 01, 2024	17.75	17.75	16.95	17.03	20,354	-0.65(-3.68%)
Jul 31, 2024	17.45	17.68	17.27	17.68	31,447	+0.38(+2.20%)
Jul 30, 2024	17.17	17.51	17.17	17.30	67,128	+0.49(+2.91%)
Jul 29, 2024	16.84	16.94	16.62	16.81	25,649	+0.34(+2.06%)
Jul 26, 2024	16.41	16.50	16.37	16.47	45,979	-0.07(-0.42%)
Jul 25, 2024	16.50	16.61	16.14	16.54	36,550	+0.09(+0.55%)
Jul 24, 2024	16.50	16.59	16.02	16.45	23,608	+0.18(+1.11%)
Jul 23, 2024	15.73	16.27	15.73	16.27	25,635	+0.02(+0.12%)
Jul 22, 2024	16.36	16.36	16.22	16.25	45,454	+0.29(+1.82%)
Jul 19, 2024	15.77	16.02	15.77	15.96	36,354	+0.02(+0.13%)
Jul 18, 2024	15.89	16.07	15.86	15.94	25,966	-0.18(-1.12%)
Jul 17, 2024	16.00	16.17	16.00	16.12	33,777	+0.41(+2.61%)
Jul 16, 2024	15.59	15.74	15.52	15.71	25,824	-0.23(-1.44%)
Jul 15, 2024	15.93	16.06	15.93	15.94	50,919	-0.02(-0.12%)
Jul 12, 2024	15.77	16.08	15.44	15.96	25,511	+0.47(+3.03%)
Jul 11, 2024	15.94	16.11	15.47	15.49	65,986	+0.09(+0.58%)
Jul 10, 2024	14.87	15.40	14.87	15.40	32,927	+0.16(+1.05%)
Jul 09, 2024	15.15	15.31	15.09	15.24	32,567	+0.12(+0.79%)
Jul 08, 2024	15.21	15.22	15.12	15.12	33,892	-0.15(-0.98%)
Jul 05, 2024	15.25	15.46	15.08	15.27	42,972	-0.05(-0.33%)
Jul 03, 2024	15.31	15.37	15.29	15.32	22,769	-0.04(-0.26%)
Jul 02, 2024	15.35	15.41	15.31	15.36	73,545	-0.07(-0.45%)
Jul 01, 2024	15.71	15.86	15.43	15.43	55,326	-0.04(-0.26%)
Jun 28, 2024	15.63	15.63	15.46	15.47	30,530	-0.01(-0.06%)
Jun 27, 2024	15.56	15.58	15.48	15.48	43,875	-0.02(-0.13%)
Jun 26, 2024	15.59	15.76	15.35	15.50	31,330	-0.17(-1.08%)
Jun 25, 2024	15.58	15.71	15.56	15.67	47,742	-0.03(-0.19%)
Jun 24, 2024	15.49	16.00	15.49	15.70	47,430	-0.06(-0.38%)
Jun 21, 2024	15.80	15.92	15.65	15.76	33,665	-0.26(-1.62%)
Jun 20, 2024	16.05	16.52	15.97	16.02	27,553	-0.02(-0.12%)
Jun 18, 2024	15.57	16.09	15.57	16.04	51,886	+0.08(+0.50%)
Jun 17, 2024	15.90	15.99	15.87	15.96	37,341	-0.24(-1.48%)
Jun 14, 2024	16.22	16.22	16.14	16.20	46,624	-0.19(-1.16%)
Jun 13, 2024	16.41	16.43	16.36	16.39	19,965	-0.57(-3.36%)
Jun 12, 2024	17.00	17.14	16.96	16.96	31,723	+0.25(+1.50%)
Jun 11, 2024	16.68	16.72	16.64	16.71	46,245	+0.05(+0.30%)
Jun 10, 2024	16.28	16.71	16.07	16.66	27,811	+0.05(+0.30%)
Jun 07, 2024	16.59	16.74	16.40	16.61	34,160	-0.13(-0.78%)
Jun 06, 2024	16.35	16.74	16.35	16.74	16,625	-0.18(-1.06%)
Jun 05, 2024	16.38	16.94	16.38	16.92	22,452	-0.01(-0.09%)
Jun 04, 2024	16.67	17.00	16.56	16.93	54,716	+0.29(+1.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.