2m 2m 2m 2m 2m 2m 2m
SHIMMICK (SHIM)
NASDAQ
$3.22+$0.25 (+8.61%)
Price as of Oct 02, 2026 7:30 PM EDT- $122.4MMarket Cap
- 2.07%1-Year Change
- Engineering & ConstructionIndustry
SHIMMICK (SHIM)
$3.22+$0.25 (+8.61%)
- 1 Month-10.30%Low Price$2.96High Price$3.77
- 3 Months-31.64%Low Price$2.96High Price$4.42
- 1 Year+2.07%Low Price$2.05High Price$6.67
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 2.94 | 3.04 | 2.89 | 2.96 | -0.34% | 106,719 |
09/30/2026 | 3.12 | 3.12 | 2.97 | 2.97 | -4.81% | 111,568 |
09/29/2026 | 3.10 | 3.25 | 3.08 | 3.12 | +0.97% | 115,602 |
09/28/2026 | 3.15 | 3.15 | 3.02 | 3.09 | -2.06% | 219,733 |
09/25/2026 | 3.34 | 3.34 | 3.15 | 3.16 | -5.54% | 173,774 |
09/24/2026 | 3.38 | 3.41 | 3.25 | 3.34 | -2.34% | 160,035 |
09/23/2026 | 3.46 | 3.52 | 3.27 | 3.42 | -2.29% | 110,202 |
09/22/2026 | 3.34 | 3.51 | 3.22 | 3.50 | +5.11% | 160,519 |
09/21/2026 | 3.38 | 3.50 | 3.24 | 3.33 | -0.30% | 90,714 |
09/18/2026 | 3.48 | 3.55 | 3.31 | 3.34 | -4.02% | 844,578 |
09/17/2026 | 3.46 | 3.59 | 3.44 | 3.48 | +1.75% | 70,673 |
09/16/2026 | 3.35 | 3.46 | 3.33 | 3.42 | +2.09% | 75,856 |
09/15/2026 | 3.40 | 3.43 | 3.33 | 3.35 | -2.33% | 58,858 |
09/14/2026 | 3.42 | 3.49 | 3.33 | 3.43 | -0.29% | 64,704 |
09/11/2026 | 3.47 | 3.55 | 3.44 | 3.44 | 0.00% | 62,014 |
09/10/2026 | 3.50 | 3.69 | 3.42 | 3.44 | -0.86% | 86,118 |
09/09/2026 | 3.71 | 3.77 | 3.46 | 3.47 | -6.97% | 83,069 |
09/08/2026 | 3.80 | 3.86 | 3.69 | 3.73 | -1.06% | 109,640 |
09/04/2026 | 3.68 | 3.87 | 3.68 | 3.77 | +2.45% | 126,567 |
09/03/2026 | 3.70 | 3.76 | 3.53 | 3.68 | +3.66% | 121,234 |
09/02/2026 | 3.29 | 3.65 | 3.29 | 3.55 | +7.58% | 191,264 |
09/01/2026 | 3.43 | 3.48 | 3.19 | 3.30 | -6.52% | 260,641 |
08/31/2026 | 3.99 | 3.99 | 3.41 | 3.53 | -11.53% | 220,320 |
08/28/2026 | 4.03 | 4.36 | 3.95 | 3.99 | 0.00% | 1,255,201 |
08/27/2026 | 4.11 | 4.21 | 3.98 | 3.99 | -3.62% | 58,035 |
08/26/2026 | 4.02 | 4.27 | 4.02 | 4.14 | +2.99% | 149,212 |
08/25/2026 | 3.88 | 4.11 | 3.88 | 4.02 | +4.69% | 141,537 |
08/24/2026 | 3.76 | 3.86 | 3.60 | 3.84 | +2.13% | 125,946 |
08/21/2026 | 3.91 | 3.91 | 3.76 | 3.76 | -3.34% | 35,646 |
08/20/2026 | 3.66 | 3.92 | 3.64 | 3.89 | +4.57% | 88,375 |
08/19/2026 | 3.76 | 3.88 | 3.62 | 3.72 | +0.54% | 105,980 |
08/18/2026 | 3.66 | 3.89 | 3.62 | 3.70 | +0.27% | 24,155 |
08/17/2026 | 3.70 | 3.76 | 3.56 | 3.69 | -0.54% | 116,893 |
08/14/2026 | 3.73 | 3.85 | 3.65 | 3.71 | -0.54% | 303,076 |
08/13/2026 | 4.05 | 4.08 | 3.73 | 3.73 | -7.44% | 107,707 |
08/12/2026 | 4.02 | 4.34 | 3.99 | 4.03 | +2.28% | 120,517 |
08/11/2026 | 4.16 | 4.36 | 3.89 | 3.94 | -6.19% | 96,978 |
08/10/2026 | 4.40 | 4.41 | 4.17 | 4.20 | -4.98% | 75,434 |
08/10/2026 |
-$0.01 Earnings | |||||
08/07/2026 | 4.27 | 4.74 | 4.18 | 4.42 | +5.74% | 113,558 |
08/06/2026 | 4.12 | 4.23 | 4.00 | 4.18 | 0.00% | 36,191 |
08/05/2026 | 4.31 | 4.34 | 4.15 | 4.18 | -1.88% | 35,330 |
08/04/2026 | 4.16 | 4.32 | 4.13 | 4.26 | +4.16% | 68,528 |
08/03/2026 | 3.83 | 4.23 | 3.82 | 4.09 | +8.20% | 78,784 |
07/31/2026 | 3.86 | 3.88 | 3.72 | 3.78 | -1.82% | 34,000 |
07/30/2026 | 3.90 | 4.03 | 3.82 | 3.85 | +0.26% | 73,181 |
07/29/2026 | 4.00 | 4.06 | 3.83 | 3.84 | -4.00% | 74,890 |
07/28/2026 | 3.91 | 4.16 | 3.85 | 4.00 | +1.27% | 72,988 |
07/27/2026 | 3.75 | 4.17 | 3.75 | 3.95 | +8.22% | 213,648 |
07/24/2026 | 3.77 | 3.77 | 3.65 | 3.65 | -0.54% | 27,311 |
07/23/2026 | 3.75 | 3.97 | 3.60 | 3.67 | -2.13% | 38,215 |
07/22/2026 | 3.77 | 3.80 | 3.72 | 3.75 | -2.34% | 30,626 |
07/21/2026 | 3.63 | 3.88 | 3.63 | 3.84 | +4.92% | 44,180 |
07/20/2026 | 3.73 | 3.80 | 3.57 | 3.66 | -1.35% | 55,302 |
07/17/2026 | 3.66 | 3.94 | 3.63 | 3.71 | -0.54% | 61,418 |
07/16/2026 | 3.85 | 3.95 | 3.50 | 3.73 | -3.12% | 103,803 |
07/15/2026 | 3.70 | 3.87 | 3.65 | 3.85 | +3.77% | 48,516 |
07/14/2026 | 3.96 | 4.03 | 3.71 | 3.71 | -5.36% | 51,188 |
07/13/2026 | 3.75 | 3.96 | 3.68 | 3.92 | +3.98% | 73,620 |
07/10/2026 | 3.63 | 3.90 | 3.63 | 3.77 | +1.34% | 36,660 |
07/09/2026 | 3.72 | 3.72 | 3.62 | 3.72 | +1.36% | 90,674 |
07/08/2026 | 3.64 | 3.77 | 3.58 | 3.67 | -1.61% | 43,292 |
07/07/2026 | 3.70 | 3.76 | 3.62 | 3.73 | -0.80% | 51,103 |
07/06/2026 | 4.01 | 4.17 | 3.68 | 3.76 | -6.00% | 51,577 |
07/02/2026 | 4.36 | 4.45 | 3.93 | 4.00 | -7.62% | 68,789 |
07/01/2026 | 4.57 | 4.90 | 4.33 | 4.33 | -5.25% | 107,644 |
06/30/2026 | 4.31 | 4.63 | 4.03 | 4.57 | +6.78% | 122,789 |
06/29/2026 | 4.30 | 4.34 | 3.99 | 4.28 | +0.23% | 137,329 |
06/26/2026 | 4.08 | 4.31 | 3.97 | 4.27 | +4.66% | 756,579 |
06/25/2026 | 3.68 | 4.11 | 3.64 | 4.08 | +12.09% | 147,052 |
06/24/2026 | 3.63 | 3.71 | 3.44 | 3.64 | -0.55% | 130,847 |
06/23/2026 | 3.75 | 3.81 | 3.61 | 3.66 | -3.68% | 62,395 |
06/22/2026 | 3.66 | 3.82 | 3.48 | 3.80 | +3.83% | 93,863 |
06/18/2026 | 3.62 | 3.73 | 3.54 | 3.66 | +2.23% | 145,576 |
06/17/2026 | 3.70 | 3.88 | 3.56 | 3.58 | -3.76% | 154,708 |
06/16/2026 | 3.80 | 3.80 | 3.59 | 3.72 | +0.54% | 334,831 |
06/15/2026 | 3.76 | 3.82 | 3.63 | 3.70 | +1.09% | 124,674 |
06/12/2026 | 3.66 | 3.74 | 3.63 | 3.66 | +0.55% | 123,460 |
06/11/2026 | 3.60 | 3.66 | 3.53 | 3.64 | +2.82% | 126,980 |
06/10/2026 | 3.51 | 3.61 | 3.44 | 3.54 | +1.14% | 159,901 |
06/09/2026 | 3.65 | 3.79 | 3.45 | 3.50 | -3.85% | 155,713 |
06/08/2026 | 3.87 | 3.95 | 3.61 | 3.64 | -5.45% | 153,701 |
06/05/2026 | 3.86 | 4.01 | 3.79 | 3.85 | -0.52% | 215,200 |
06/04/2026 | 3.91 | 4.20 | 3.86 | 3.87 | +0.26% | 325,989 |
06/03/2026 | 3.75 | 3.90 | 3.71 | 3.86 | +2.93% | 57,647 |
06/02/2026 | 3.65 | 3.84 | 3.64 | 3.75 | +1.90% | 75,849 |
06/01/2026 | 3.48 | 3.70 | 3.48 | 3.68 | +3.95% | 119,548 |
05/29/2026 | 3.55 | 3.62 | 3.41 | 3.54 | -0.84% | 159,197 |
05/28/2026 | 3.52 | 3.69 | 3.39 | 3.57 | -0.56% | 270,921 |
05/27/2026 | 3.83 | 4.07 | 3.52 | 3.59 | -6.27% | 472,649 |
05/26/2026 | 3.75 | 4.18 | 3.75 | 3.83 | +3.51% | 190,407 |
05/22/2026 | 3.90 | 4.06 | 3.61 | 3.70 | -8.19% | 342,425 |
05/21/2026 | 4.19 | 4.29 | 4.02 | 4.03 | -5.62% | 151,488 |
05/20/2026 | 4.27 | 4.42 | 4.17 | 4.27 | -0.23% | 36,789 |
05/19/2026 | 4.44 | 4.46 | 4.00 | 4.28 | -3.82% | 99,422 |
05/18/2026 | 4.73 | 4.84 | 4.28 | 4.45 | -10.46% | 230,543 |
05/15/2026 | 4.28 | 5.55 | 4.26 | 4.97 | -1.00% | 218,918 |
05/14/2026 | 4.63 | 5.07 | 4.41 | 5.02 | +8.19% | 261,680 |
05/14/2026 |
-$0.07 Earnings | |||||
05/13/2026 | 4.75 | 4.82 | 4.49 | 4.64 | -2.52% | 145,463 |