UK markets closed

Shimano Inc. (SMNNY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
16.85-0.07 (-0.41%)
As of 11:11AM EDT. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202416.8516.8516.8516.8516.85243
04 Jun 202417.0017.0016.5616.9316.9354,700
03 Jun 202416.8216.9616.6016.6416.6439,900
31 May 202416.0016.3115.8916.3116.3135,100
30 May 202415.9116.4515.9116.3016.3025,200
29 May 202416.5916.5915.9916.0216.0238,400
28 May 202416.6316.6316.4016.5016.5033,100
24 May 202416.2216.2516.1516.1716.1731,800
23 May 202416.2516.2515.9916.0016.0037,800
22 May 202416.2516.4016.2516.3616.3639,300
21 May 202416.2516.5216.2516.4216.4240,300
20 May 202416.3616.6016.3616.5816.5818,900
17 May 202416.9216.9716.9216.9616.9617,400
16 May 202417.2017.2017.1217.1217.1240,700
15 May 202416.8917.2516.8917.2517.2553,500
14 May 202416.9717.1016.9717.0317.0332,000
13 May 202416.3016.8416.3016.8116.8137,300
10 May 202416.0916.5516.0916.4816.4837,300
09 May 202416.3616.4816.3616.4416.4428,100
08 May 202416.3116.4016.2116.2116.2123,400
07 May 202415.9916.5715.9916.5116.5146,500
06 May 202416.4516.8716.4516.8716.8753,300
03 May 202417.0917.0916.6016.8416.8452,900
02 May 202416.3416.6716.3416.6216.6235,700
01 May 202416.3716.5216.3116.3816.3841,600
30 Apr 202416.4916.4916.2616.2616.2694,200
29 Apr 202416.1016.3116.1016.2516.2589,000
26 Apr 202416.0016.0915.9416.0116.0142,400
25 Apr 202416.4616.4616.0916.1316.1385,400
24 Apr 202416.1916.1916.0116.1216.12222,900
23 Apr 202415.7716.1715.7716.1416.1472,600
22 Apr 202415.3115.4415.3015.4115.4174,200
19 Apr 202415.0515.0614.9715.0315.0344,200
18 Apr 202415.1715.4215.1715.3415.3435,700
17 Apr 202414.9115.3614.9115.2515.25145,300
16 Apr 202415.4715.5915.4715.5515.55262,000
15 Apr 202415.3015.3915.2315.2315.23290,200
12 Apr 202415.5815.6015.4915.4915.4972,800
11 Apr 202415.0015.3115.0015.3115.3177,100
10 Apr 202414.6214.6214.4914.4914.4941,900
09 Apr 202414.7014.7214.6514.7114.7169,400
08 Apr 202414.6414.6414.5914.6214.6254,800
05 Apr 202414.5414.6014.5214.5714.5780,800
04 Apr 202414.8814.8814.4214.4214.4269,700
03 Apr 202414.8614.8914.8214.8914.8942,000
02 Apr 202414.8514.9514.7914.9514.9559,500
01 Apr 202415.2515.2514.7614.7814.7863,800
28 Mar 202414.8614.9314.6014.9214.9261,600
27 Mar 202415.0715.1414.8914.9214.9284,000
26 Mar 202414.6114.8914.6114.7914.79104,000
25 Mar 202414.6414.7814.4014.6614.6683,300
22 Mar 202414.4314.9614.4314.8814.8871,800
21 Mar 202414.6115.2014.6115.0915.0927,800
20 Mar 202414.9115.2114.9115.1015.1042,900
19 Mar 202414.8415.0614.7515.0315.03182,500
18 Mar 202414.5115.0114.5115.0015.0047,000
15 Mar 202415.0615.0614.5614.8714.87144,700
14 Mar 202414.6814.7214.6014.6414.64110,500
13 Mar 202414.5614.6114.5514.6014.6033,700
12 Mar 202414.5914.7014.5814.6514.65264,800
11 Mar 202414.2214.2213.9813.9913.99119,500
08 Mar 202413.8513.8813.7613.7713.7744,200
07 Mar 202413.7613.8713.6313.8613.8663,100
06 Mar 202413.6113.9113.6113.8213.8270,900
05 Mar 202413.5313.5513.4513.5013.5061,500
04 Mar 202413.8013.8013.5713.5713.5761,500
01 Mar 202413.6513.7413.6113.7413.7485,700
29 Feb 202413.8013.8913.7913.8513.85113,900
28 Feb 202413.7313.8013.7213.7513.7569,900
27 Feb 202413.6713.8713.6713.7913.7994,400
26 Feb 202413.6013.8413.6013.7213.7287,500
23 Feb 202413.6013.6913.6013.6413.6466,100
22 Feb 202413.7913.7913.4713.6513.6561,400
21 Feb 202413.7913.8313.7313.7513.75626,000
20 Feb 202413.2913.4713.2913.4113.4183,700
16 Feb 202413.7613.7613.4813.5113.51146,200
15 Feb 202413.5513.6313.5413.6313.63112,800
14 Feb 202413.2813.3513.2613.3213.32128,000
13 Feb 202413.7013.7013.2013.2513.25114,700
12 Feb 202414.8014.8014.3114.4314.4350,100
09 Feb 202414.1914.3314.1114.2914.2950,500
08 Feb 202414.1414.1614.0014.1614.1690,400
07 Feb 202414.0014.2214.0014.2014.2055,600
06 Feb 202414.0814.2714.0814.2214.2274,100
05 Feb 202414.3414.4714.3414.4514.4564,900
02 Feb 202414.1614.2514.1514.2314.2348,800
01 Feb 202414.1414.3314.1414.3314.3335,900
31 Jan 202414.3514.4814.3214.3514.3542,600
30 Jan 202414.6214.6914.4614.4714.4749,000
29 Jan 202414.5514.8314.5514.8114.8184,500
26 Jan 202414.4814.6814.4814.5814.5832,500
25 Jan 202414.5014.6514.5014.5614.5672,100
24 Jan 202414.7214.9314.7214.8014.80171,100
23 Jan 202415.1415.1614.9715.1115.1189,200
22 Jan 202414.8314.8314.6714.6714.67173,800
19 Jan 202414.2914.5814.2914.5714.57297,500
18 Jan 202414.5214.5214.4314.5214.52127,200
17 Jan 202414.6614.6614.4314.5214.5248,000
16 Jan 202414.7415.0314.7414.8314.83134,900
12 Jan 202415.6415.7215.5215.6615.6660,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...