Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHIM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.56 | -0.01 | -0.64% | 1.57 | 1.58 | 1.505 | 46,123 |
| May 21 2024 | 1.57 | -0.12 | -7.10% | 1.72 | 1.7358 | 1.50 | 141,996 |
| May 20 2024 | 1.69 | -0.01 | -0.59% | 1.73 | 1.8499 | 1.615 | 155,926 |
| May 17 2024 | 1.70 | 0.18 | 11.84% | 1.55 | 1.7199 | 1.55 | 129,272 |
| May 16 2024 | 1.52 | -0.39 | -20.42% | 1.88 | 1.9978 | 1.49 | 520,224 |
| May 15 2024 | 1.91 | -0.49 | -20.42% | 2.49 | 2.49 | 1.88 | 326,262 |
| May 14 2024 | 2.40 | -1.24 | -34.07% | 3.23 | 3.25 | 2.3701 | 235,204 |
| May 13 2024 | 3.64 | 0.00 | 0.00% | 3.70 | 3.775 | 3.56 | 28,896 |
| May 10 2024 | 3.64 | 0.03 | 0.83% | 3.53 | 3.77 | 3.41 | 19,548 |
| May 09 2024 | 3.61 | -0.23 | -5.99% | 3.80 | 3.9101 | 3.5605 | 19,058 |
| May 08 2024 | 3.84 | 0.16 | 4.35% | 3.69 | 3.85 | 3.60 | 19,098 |
| May 07 2024 | 3.68 | -0.02 | -0.54% | 3.79 | 3.79 | 3.55 | 17,237 |
| May 06 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.77 | 3.4929 | 25,569 |
| May 03 2024 | 3.70 | -0.05 | -1.33% | 3.77 | 3.90 | 3.70 | 32,304 |
| May 02 2024 | 3.75 | -0.44 | -10.50% | 4.23 | 4.29 | 3.56 | 105,379 |
| May 01 2024 | 4.19 | 0.32 | 8.27% | 3.95 | 4.46 | 3.92 | 137,430 |
| Apr 30 2024 | 3.87 | 0.19 | 5.16% | 3.67 | 3.9399 | 3.67 | 35,825 |
| Apr 29 2024 | 3.68 | -0.35 | -8.68% | 3.99 | 4.00 | 3.4001 | 131,623 |
| Apr 26 2024 | 4.03 | -0.05 | -1.23% | 4.21 | 4.44 | 3.93 | 386,831 |
| Apr 25 2024 | 4.08 | 1.08 | 36.00% | 2.86 | 4.12 | 2.67 | 980,573 |
| Apr 24 2024 | 3.00 | -0.05 | -1.48% | 3.14 | 3.60 | 2.69 | 897,634 |
| Apr 23 2024 | 3.045 | 0.80 | 35.33% | 2.24 | 3.40 | 2.23 | 1,167,303 |
| Apr 22 2024 | 2.25 | -0.70 | -23.73% | 2.94 | 2.94 | 2.15 | 183,644 |
| Apr 19 2024 | 2.95 | -0.19 | -6.05% | 3.06 | 3.11 | 2.83 | 31,814 |
| Apr 18 2024 | 3.14 | 0.09 | 2.95% | 3.05 | 3.14 | 2.59 | 44,661 |
| Apr 17 2024 | 3.05 | -0.37 | -10.82% | 3.50 | 3.51 | 2.90 | 25,581 |
| Apr 16 2024 | 3.42 | -0.32 | -8.56% | 3.65 | 3.6787 | 3.36 | 79,906 |
| Apr 15 2024 | 3.74 | 0.19 | 5.35% | 3.58 | 4.06 | 3.55 | 104,601 |
| Apr 12 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.60 | 3.50 | 22,898 |
| Apr 11 2024 | 3.55 | 0.02 | 0.57% | 3.55 | 3.6435 | 3.55 | 8,495 |
| Apr 10 2024 | 3.53 | -0.17 | -4.59% | 3.59 | 3.76 | 3.43 | 17,635 |
| Apr 09 2024 | 3.70 | -0.02 | -0.54% | 3.74 | 3.82 | 3.36 | 42,455 |
| Apr 08 2024 | 3.72 | -0.13 | -3.38% | 3.85 | 3.93 | 3.61 | 19,231 |
| Apr 05 2024 | 3.85 | -0.31 | -7.34% | 4.15 | 4.265 | 3.795 | 65,028 |
| Apr 04 2024 | 4.155 | -0.26 | -5.78% | 4.09 | 4.3468 | 4.09 | 34,351 |
| Apr 03 2024 | 4.41 | -0.25 | -5.36% | 4.61 | 4.73 | 4.17 | 84,658 |
| Apr 02 2024 | 4.66 | 0.11 | 2.42% | 4.70 | 4.92 | 4.60 | 33,593 |
| Apr 01 2024 | 4.55 | -1.21 | -21.01% | 5.91 | 5.91 | 4.10 | 106,361 |
| Mar 28 2024 | 5.76 | -1.04 | -15.29% | 6.37 | 6.83 | 5.5401 | 38,732 |
| Mar 27 2024 | 6.80 | -0.24 | -3.41% | 6.97 | 7.01 | 6.76 | 8,179 |
| Mar 26 2024 | 7.04 | 0.01 | 0.14% | 6.96 | 7.04 | 6.96 | 3,612 |
| Mar 25 2024 | 7.03 | 0.07 | 1.01% | 7.00 | 7.05 | 6.85 | 6,042 |
| Mar 22 2024 | 6.96 | -0.03 | -0.43% | 6.96 | 7.00 | 6.80 | 6,961 |
| Mar 21 2024 | 6.99 | 0.43 | 6.55% | 6.60 | 7.02 | 6.54 | 20,967 |
| Mar 20 2024 | 6.56 | 0.22 | 3.47% | 6.40 | 6.75 | 6.2719 | 11,950 |
| Mar 19 2024 | 6.34 | 0.18 | 2.92% | 6.23 | 6.74 | 6.23 | 18,902 |
| Mar 18 2024 | 6.16 | -0.64 | -9.41% | 6.67 | 6.69 | 6.16 | 48,707 |
| Mar 15 2024 | 6.80 | -0.67 | -8.97% | 7.47 | 7.75 | 6.79 | 117,634 |
| Mar 14 2024 | 7.47 | 0.47 | 6.71% | 7.19 | 7.99 | 7.1235 | 128,616 |
| Mar 13 2024 | 7.00 | 0.56 | 8.70% | 6.51 | 7.05 | 6.51 | 61,090 |
| Mar 12 2024 | 6.44 | -0.08 | -1.23% | 6.50 | 6.73 | 6.44 | 25,794 |
| Mar 11 2024 | 6.52 | -0.24 | -3.55% | 6.69 | 6.75 | 6.50 | 16,329 |
| Mar 08 2024 | 6.76 | 0.01 | 0.15% | 6.77 | 6.80 | 6.54 | 25,983 |
| Mar 07 2024 | 6.75 | 0.34 | 5.30% | 6.41 | 6.80 | 6.41 | 19,898 |
| Mar 06 2024 | 6.41 | 0.05 | 0.79% | 6.35 | 6.58 | 6.3062 | 22,185 |
| Mar 05 2024 | 6.36 | 0.18 | 2.91% | 6.00 | 6.46 | 6.00 | 10,632 |
| Mar 04 2024 | 6.18 | -0.06 | -0.96% | 6.28 | 6.28 | 6.07 | 29,767 |
| Mar 01 2024 | 6.24 | 0.20 | 3.31% | 6.00 | 6.29 | 6.00 | 3,010 |
| Feb 29 2024 | 6.04 | 0.02 | 0.33% | 6.09 | 6.29 | 6.00 | 18,759 |
| Feb 28 2024 | 6.02 | 0.00 | 0.00% | 6.08 | 6.20 | 6.02 | 26,274 |
| Feb 27 2024 | 6.02 | -0.03 | -0.50% | 5.94 | 6.12 | 5.845 | 50,128 |
| Feb 26 2024 | 6.05 | -0.20 | -3.20% | 6.13 | 6.13 | 6.05 | 26,690 |
| Feb 23 2024 | 6.25 | 0.10 | 1.63% | 6.15 | 6.25 | 6.08 | 3,156 |
