Shimmick Corporation - Common Stock (SHIM)

Historical Prices For Shimmick Corporation - Common Stock (SHIM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.78	1.79	1.76	1.76	8,212	1.76
4/01/2025	1.80	1.82	1.74	1.76	12,569	1.76
3/31/2025	1.77	1.81	1.62	1.80	17,998	1.80
3/28/2025	1.80	1.91	1.75	1.77	12,252	1.77
3/27/2025	1.70	1.79	1.69	1.75	16,812	1.75
3/26/2025	1.80	1.80	1.74	1.79	3,262	1.79
3/25/2025	1.87	1.87	1.74	1.80	5,948	1.80
3/24/2025	1.79	1.97	1.79	1.84	14,196	1.84
3/21/2025	1.67	1.76	1.67	1.76	28,313	1.76
3/20/2025	1.68	1.78	1.67	1.67	4,720	1.67
3/19/2025	1.70	1.72	1.69	1.69	3,682	1.69
3/18/2025	1.78	1.78	1.68	1.72	6,557	1.72
3/17/2025	1.63	1.77	1.63	1.70	5,305	1.70
3/14/2025	1.61	1.74	1.51	1.67	54,963	1.67
3/13/2025	1.75	1.80	1.69	1.70	19,332	1.70
3/12/2025	1.66	1.70	1.65	1.70	8,537	1.70
3/11/2025	1.70	1.71	1.61	1.63	13,766	1.63
3/10/2025	1.85	1.85	1.64	1.66	5,165	1.66
3/07/2025	1.72	1.82	1.62	1.71	25,708	1.71
3/06/2025	1.65	1.80	1.65	1.74	6,697	1.74
3/05/2025	1.81	1.84	1.75	1.81	5,790	1.81
3/04/2025	1.93	2.16	1.64	1.71	48,217	1.71
3/03/2025	2.13	2.13	2.00	2.00	3,101	2.00
2/28/2025	2.05	2.07	2.03	2.07	3,387	2.07
2/27/2025	2.01	2.14	2.01	2.09	6,385	2.09
2/26/2025	2.01	2.07	2.01	2.05	8,317	2.05
2/25/2025	2.00	2.08	2.00	2.02	17,105	2.02
2/24/2025	2.17	2.23	2.02	2.02	10,190	2.02
2/21/2025	2.20	2.21	2.11	2.14	6,196	2.14
2/20/2025	2.25	2.25	2.16	2.18	2,495	2.18
2/19/2025	2.28	2.28	2.21	2.23	3,826	2.23
2/18/2025	2.15	2.28	2.15	2.24	5,781	2.24
2/14/2025	2.15	2.22	2.15	2.20	3,905	2.20
2/13/2025	2.20	2.25	2.11	2.15	16,086	2.15
2/12/2025	2.27	2.30	2.22	2.24	9,690	2.24
2/11/2025	2.38	2.38	2.24	2.24	18,981	2.24
2/10/2025	2.55	2.56	2.31	2.32	18,014	2.32
2/07/2025	2.61	2.61	2.52	2.56	3,068	2.56
2/06/2025	2.49	2.58	2.49	2.58	5,344	2.58
2/05/2025	2.58	2.58	2.48	2.48	8,996	2.48
2/04/2025	2.44	2.54	2.42	2.49	9,893	2.49
2/03/2025	2.51	2.55	2.43	2.45	12,510	2.45
1/31/2025	2.56	2.64	2.50	2.62	8,601	2.62
1/30/2025	2.41	2.58	2.41	2.52	9,948	2.52
1/29/2025	2.45	2.55	2.45	2.49	10,208	2.49
1/28/2025	2.56	2.56	2.43	2.45	5,390	2.45
1/27/2025	2.58	2.64	2.51	2.53	13,506	2.53
1/24/2025	2.78	2.78	2.68	2.70	12,171	2.70
1/23/2025	2.70	2.72	2.57	2.64	22,908	2.64
1/22/2025	2.63	2.67	2.56	2.64	12,959	2.64
1/21/2025	2.74	2.74	2.60	2.66	12,720	2.66
1/17/2025	2.70	2.75	2.54	2.70	11,187	2.70
1/16/2025	2.44	2.69	2.43	2.66	37,621	2.66
1/15/2025	2.42	2.58	2.42	2.49	19,923	2.49
1/14/2025	2.54	2.54	2.20	2.46	17,555	2.46
1/13/2025	2.53	2.53	2.35	2.49	33,123	2.49
1/10/2025	2.44	2.45	2.35	2.37	54,964	2.37
1/08/2025	2.54	2.56	2.40	2.43	28,544	2.43
1/07/2025	2.82	2.82	2.35	2.59	138,140	2.59
1/06/2025	3.05	3.05	2.71	2.82	40,948	2.82
1/03/2025	2.69	3.02	2.69	2.96	23,341	2.96