OTC Markets OTCPK - Delayed Quote USD

Shimano Inc. (SMNNY)

Compare
12.75
-0.19
(-1.47%)
At close: January 9 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 13.28 13.31 12.55 12.75 12.75 204,000
Jan 8, 2025 13.00 13.00 12.86 12.94 12.94 96,300
Jan 7, 2025 13.18 13.25 13.05 13.05 13.05 191,700
Jan 6, 2025 13.70 13.70 13.36 13.36 13.36 323,100
Jan 3, 2025 12.94 13.56 12.94 13.53 13.53 132,700
Jan 2, 2025 13.37 13.50 13.34 13.46 13.46 101,200
Dec 31, 2024 13.25 13.54 13.25 13.38 13.38 117,300
Dec 30, 2024 13.47 13.60 13.43 13.60 13.60 176,900
Dec 27, 2024 13.36 13.65 13.36 13.61 13.61 200,800
Dec 26, 2024 13.16 13.60 13.16 13.60 13.60 124,600
Dec 24, 2024 13.22 13.53 13.22 13.41 13.41 112,300
Dec 23, 2024 13.47 13.89 13.05 13.42 13.42 227,400
Dec 20, 2024 14.02 14.02 13.20 13.54 13.54 218,300
Dec 19, 2024 13.20 13.40 13.20 13.22 13.22 190,100
Dec 18, 2024 13.16 13.58 13.08 13.29 13.29 165,300
Dec 17, 2024 13.33 13.76 13.21 13.63 13.63 213,700
Dec 16, 2024 13.12 13.70 13.12 13.60 13.60 830,700
Dec 13, 2024 13.45 14.00 13.45 13.64 13.64 158,200
Dec 12, 2024 13.45 14.08 13.45 13.66 13.66 253,800
Dec 11, 2024 13.30 13.92 13.30 13.87 13.87 131,600
Dec 10, 2024 14.20 14.20 13.91 13.94 13.94 170,300
Dec 9, 2024 14.00 14.74 14.00 14.04 14.04 174,700
Dec 6, 2024 14.00 14.38 14.00 14.10 14.10 188,200
Dec 5, 2024 14.00 14.15 14.00 14.12 14.12 125,500
Dec 4, 2024 13.79 14.47 13.79 14.32 14.32 127,700
Dec 3, 2024 13.83 14.43 13.83 14.36 14.36 260,800
Dec 2, 2024 13.76 14.31 13.76 14.20 14.20 166,000
Nov 29, 2024 13.63 13.91 13.63 13.87 13.87 68,900
Nov 27, 2024 13.40 13.76 13.40 13.66 13.66 89,000
Nov 26, 2024 13.97 13.98 13.53 13.75 13.75 213,100
Nov 25, 2024 13.85 14.15 13.85 14.04 14.04 164,400
Nov 22, 2024 13.27 13.84 13.27 13.78 13.78 180,100
Nov 21, 2024 13.16 13.78 13.16 13.52 13.52 195,000
Nov 20, 2024 13.16 13.50 13.16 13.23 13.23 177,400
Nov 19, 2024 13.17 13.64 13.17 13.57 13.57 250,700
Nov 18, 2024 13.16 14.01 13.16 13.44 13.44 144,700
Nov 15, 2024 13.50 13.54 13.44 13.45 13.45 242,900
Nov 14, 2024 13.38 13.77 13.38 13.70 13.70 219,500
Nov 13, 2024 13.05 13.56 13.01 13.50 13.50 123,600
Nov 12, 2024 14.48 14.48 13.74 13.80 13.80 103,300
Nov 11, 2024 14.30 14.30 14.00 14.10 14.10 132,200
Nov 8, 2024 15.04 15.04 14.80 14.87 14.87 92,100
Nov 7, 2024 14.51 15.32 14.51 15.04 15.04 55,400
Nov 6, 2024 15.13 15.18 15.04 15.13 15.13 40,000
Nov 5, 2024 15.33 15.47 15.28 15.45 15.45 74,100
Nov 4, 2024 15.55 15.55 14.67 15.12 15.12 86,200
Nov 1, 2024 15.05 15.55 14.72 15.01 15.01 60,100
Oct 31, 2024 14.80 14.81 14.64 14.70 14.70 85,200
Oct 30, 2024 13.92 14.71 13.92 14.48 14.48 61,800
Oct 29, 2024 14.88 15.20 14.85 14.85 14.85 73,200
Oct 28, 2024 15.01 15.31 15.00 15.24 15.24 52,000
Oct 25, 2024 15.44 15.74 15.07 15.14 15.14 34,000
Oct 24, 2024 15.23 15.32 15.21 15.32 15.32 114,600
Oct 23, 2024 15.17 15.24 15.02 15.22 15.22 40,500
Oct 22, 2024 15.91 15.91 15.70 15.70 15.70 28,300
Oct 21, 2024 16.20 16.22 16.11 16.12 16.12 154,700
Oct 18, 2024 16.08 16.13 16.03 16.08 16.08 158,400
Oct 17, 2024 16.05 16.06 15.92 15.96 15.96 240,500
Oct 16, 2024 16.11 16.29 16.02 16.04 16.04 287,100
Oct 15, 2024 16.14 16.19 16.08 16.18 16.18 93,800
Oct 14, 2024 16.35 16.41 16.25 16.30 16.30 38,600
Oct 11, 2024 16.34 16.38 16.31 16.34 16.34 30,400
Oct 10, 2024 16.60 16.60 16.11 16.18 16.18 33,400
Oct 9, 2024 16.76 17.00 16.76 16.93 16.93 28,300
Oct 8, 2024 17.12 17.12 16.93 16.97 16.97 34,200
Oct 7, 2024 17.02 17.05 16.93 17.03 17.03 48,900
Oct 4, 2024 17.30 17.30 17.05 17.12 17.12 41,400
Oct 3, 2024 17.25 17.31 17.16 17.30 17.30 30,500
Oct 2, 2024 17.50 17.59 17.42 17.50 17.50 30,800
Oct 1, 2024 17.90 18.57 17.90 18.46 18.46 22,500
Sep 30, 2024 18.94 18.94 18.74 18.78 18.78 24,400
Sep 27, 2024 17.78 18.84 17.78 18.63 18.63 23,400
Sep 26, 2024 18.11 18.66 18.11 18.61 18.61 21,900
Sep 25, 2024 17.92 18.55 17.92 18.47 18.47 16,000
Sep 24, 2024 18.34 18.56 18.00 18.53 18.53 35,600
Sep 23, 2024 18.20 18.44 18.20 18.44 18.44 20,100
Sep 20, 2024 18.32 18.35 18.21 18.35 18.35 26,300
Sep 19, 2024 17.90 18.07 17.90 18.02 18.02 14,800
Sep 18, 2024 17.66 17.84 17.60 17.67 17.67 36,200
Sep 17, 2024 17.92 17.92 17.68 17.75 17.75 23,700
Sep 16, 2024 18.08 18.33 17.85 17.92 17.92 37,300
Sep 13, 2024 17.22 17.99 17.22 17.82 17.82 45,300
Sep 12, 2024 17.59 17.62 17.30 17.58 17.58 31,800
Sep 11, 2024 17.83 17.83 17.44 17.59 17.59 35,500
Sep 10, 2024 18.40 18.40 17.89 18.01 18.01 56,500
Sep 9, 2024 17.89 17.89 17.79 17.82 17.82 25,100
Sep 6, 2024 17.90 18.65 17.90 18.00 18.00 41,300
Sep 5, 2024 18.34 18.47 18.12 18.21 18.21 22,300
Sep 4, 2024 18.49 18.70 18.49 18.69 18.69 29,100
Sep 3, 2024 18.30 18.68 18.30 18.51 18.51 17,500
Aug 30, 2024 18.83 18.95 18.64 18.64 18.64 48,300
Aug 29, 2024 18.95 19.09 18.94 19.01 19.01 93,400
Aug 28, 2024 18.94 18.99 18.82 18.84 18.84 44,400
Aug 27, 2024 19.69 19.69 19.13 19.33 19.33 19,600
Aug 26, 2024 18.56 19.39 18.56 19.17 19.17 38,100
Aug 23, 2024 19.06 19.39 19.06 19.39 19.39 31,700
Aug 22, 2024 19.42 19.55 19.16 19.22 19.22 20,700
Aug 21, 2024 18.47 19.08 18.13 19.07 19.07 39,300
Aug 20, 2024 19.28 19.52 19.28 19.50 19.50 79,200
Aug 19, 2024 19.35 19.35 18.95 18.97 18.97 39,600
Aug 16, 2024 18.61 18.68 18.56 18.68 18.68 25,600
Aug 15, 2024 19.22 19.22 18.60 18.81 18.81 23,500
Aug 14, 2024 18.24 18.64 18.24 18.60 18.60 25,500
Aug 13, 2024 18.20 18.42 18.18 18.37 18.37 100,800
Aug 12, 2024 18.10 18.40 17.64 18.20 18.20 32,900
Aug 9, 2024 18.15 18.37 18.15 18.35 18.35 69,500
Aug 8, 2024 18.54 18.61 18.05 18.59 18.59 51,700
Aug 7, 2024 18.14 18.29 18.01 18.01 18.01 65,400
Aug 6, 2024 17.51 17.88 17.51 17.76 17.76 61,000
Aug 5, 2024 16.73 17.15 16.69 17.15 17.15 45,300
Aug 2, 2024 16.85 16.85 16.63 16.80 16.80 28,100
Aug 1, 2024 17.75 17.75 16.95 17.03 17.03 20,400
Jul 31, 2024 17.45 17.68 17.27 17.68 17.68 31,400
Jul 30, 2024 17.17 17.51 17.17 17.30 17.30 67,100
Jul 29, 2024 16.80 16.94 16.62 16.81 16.81 25,600
Jul 26, 2024 16.37 16.50 16.37 16.47 16.47 46,000
Jul 25, 2024 16.14 16.61 16.14 16.54 16.54 36,600
Jul 24, 2024 16.50 16.59 16.02 16.45 16.45 23,600
Jul 23, 2024 15.73 16.27 15.73 16.27 16.27 25,500
Jul 22, 2024 16.36 16.36 16.22 16.25 16.25 45,500
Jul 19, 2024 15.77 16.02 15.77 15.96 15.96 36,400
Jul 18, 2024 15.89 16.07 15.86 15.94 15.94 26,000
Jul 17, 2024 16.00 16.17 16.00 16.12 16.12 33,800
Jul 16, 2024 15.62 15.74 15.52 15.71 15.71 25,800
Jul 15, 2024 15.97 16.06 15.93 15.94 15.94 50,900
Jul 12, 2024 16.00 16.08 15.44 15.96 15.96 25,500
Jul 11, 2024 16.11 16.11 15.47 15.49 15.49 66,000
Jul 10, 2024 14.87 15.40 14.87 15.40 15.40 32,900
Jul 9, 2024 15.15 15.31 15.09 15.24 15.24 32,400
Jul 8, 2024 15.21 15.22 15.12 15.12 15.12 33,900
Jul 5, 2024 15.25 15.46 15.08 15.27 15.27 43,000
Jul 3, 2024 15.31 15.37 15.29 15.32 15.32 22,800
Jul 2, 2024 15.40 15.41 15.31 15.36 15.36 73,500
Jul 1, 2024 15.71 15.85 15.43 15.43 15.43 55,300
Jun 28, 2024 15.64 15.64 15.46 15.47 15.47 30,500
Jun 27, 2024 15.53 15.58 15.48 15.48 15.48 43,900
Jun 26, 2024 15.35 15.76 15.35 15.50 15.50 31,300
Jun 25, 2024 15.59 15.71 15.56 15.67 15.67 47,700
Jun 24, 2024 16.00 16.00 15.49 15.70 15.70 47,400
Jun 21, 2024 15.81 15.92 15.65 15.76 15.76 33,700
Jun 20, 2024 16.05 16.51 15.97 16.02 16.02 27,600
Jun 18, 2024 15.57 16.09 15.57 16.04 16.04 51,900
Jun 17, 2024 15.90 15.99 15.87 15.96 15.96 37,300
Jun 14, 2024 16.22 16.22 16.14 16.20 16.20 46,600
Jun 13, 2024 16.41 16.43 16.36 16.39 16.39 20,000
Jun 12, 2024 17.00 17.14 16.96 16.96 16.96 31,700
Jun 11, 2024 16.68 16.72 16.64 16.71 16.71 46,200
Jun 10, 2024 16.28 16.71 16.07 16.66 16.66 27,800
Jun 7, 2024 16.59 16.74 16.40 16.61 16.61 34,200
Jun 6, 2024 16.35 16.74 16.35 16.74 16.74 16,600
Jun 5, 2024 16.38 16.94 16.38 16.92 16.92 22,500
Jun 4, 2024 17.00 17.00 16.56 16.93 16.93 54,700
Jun 3, 2024 16.82 16.96 16.60 16.64 16.64 39,900
May 31, 2024 16.00 16.31 15.89 16.31 16.31 35,100
May 30, 2024 15.91 16.45 15.91 16.30 16.30 25,200
May 29, 2024 16.59 16.59 15.99 16.02 16.02 38,400
May 28, 2024 16.63 16.63 16.40 16.50 16.50 33,100
May 24, 2024 16.22 16.25 16.15 16.17 16.17 31,800
May 23, 2024 16.25 16.25 15.99 16.00 16.00 37,800
May 22, 2024 16.25 16.40 16.25 16.36 16.36 39,300
May 21, 2024 16.25 16.52 16.25 16.42 16.42 40,300
May 20, 2024 16.36 16.60 16.36 16.58 16.58 18,900
May 17, 2024 16.92 16.97 16.92 16.96 16.96 17,400
May 16, 2024 17.20 17.20 17.12 17.12 17.12 40,700
May 15, 2024 16.89 17.25 16.89 17.25 17.25 53,500
May 14, 2024 16.97 17.10 16.97 17.03 17.03 32,000
May 13, 2024 16.30 16.84 16.30 16.81 16.81 37,300
May 10, 2024 16.09 16.55 16.09 16.48 16.48 37,300
May 9, 2024 16.36 16.48 16.36 16.44 16.44 28,100
May 8, 2024 16.31 16.40 16.21 16.21 16.21 23,400
May 7, 2024 15.99 16.57 15.99 16.51 16.51 46,500
May 6, 2024 16.45 16.87 16.45 16.87 16.87 53,300
May 3, 2024 17.09 17.09 16.60 16.84 16.84 52,900
May 2, 2024 16.34 16.67 16.34 16.62 16.62 35,700
May 1, 2024 16.37 16.52 16.31 16.38 16.38 41,600
Apr 30, 2024 16.49 16.49 16.26 16.26 16.26 94,200
Apr 29, 2024 16.10 16.31 16.10 16.25 16.25 89,000
Apr 26, 2024 16.00 16.09 15.94 16.01 16.01 42,400
Apr 25, 2024 16.46 16.46 16.09 16.13 16.13 85,400
Apr 24, 2024 16.19 16.19 16.01 16.12 16.12 222,900
Apr 23, 2024 15.77 16.17 15.77 16.14 16.14 72,600
Apr 22, 2024 15.31 15.44 15.30 15.41 15.41 74,200
Apr 19, 2024 15.05 15.06 14.97 15.03 15.03 44,200
Apr 18, 2024 15.17 15.42 15.17 15.34 15.34 35,700
Apr 17, 2024 14.91 15.36 14.91 15.25 15.25 145,300
Apr 16, 2024 15.47 15.59 15.47 15.55 15.55 262,000
Apr 15, 2024 15.30 15.39 15.23 15.23 15.23 290,200
Apr 12, 2024 15.58 15.60 15.49 15.49 15.49 72,800
Apr 11, 2024 15.00 15.31 15.00 15.31 15.31 77,100
Apr 10, 2024 14.62 14.62 14.49 14.49 14.49 41,900
Apr 9, 2024 14.70 14.72 14.65 14.71 14.71 69,400
Apr 8, 2024 14.64 14.64 14.59 14.62 14.62 54,800
Apr 5, 2024 14.54 14.60 14.52 14.57 14.57 80,800
Apr 4, 2024 14.88 14.88 14.42 14.42 14.42 69,700
Apr 3, 2024 14.86 14.89 14.82 14.89 14.89 42,000
Apr 2, 2024 14.85 14.95 14.79 14.95 14.95 59,500
Apr 1, 2024 15.25 15.25 14.76 14.78 14.78 63,800
Mar 28, 2024 14.86 14.93 14.60 14.92 14.92 61,600
Mar 27, 2024 15.07 15.14 14.89 14.92 14.92 84,000
Mar 26, 2024 14.61 14.89 14.61 14.79 14.79 104,000
Mar 25, 2024 14.64 14.78 14.40 14.66 14.66 83,300
Mar 22, 2024 14.43 14.96 14.43 14.88 14.88 71,800
Mar 21, 2024 14.61 15.20 14.61 15.09 15.09 27,800
Mar 20, 2024 14.91 15.21 14.91 15.10 15.10 42,900
Mar 19, 2024 14.84 15.06 14.75 15.03 15.03 182,500
Mar 18, 2024 14.51 15.01 14.51 15.00 15.00 47,000
Mar 15, 2024 15.06 15.06 14.56 14.87 14.87 144,700
Mar 14, 2024 14.68 14.72 14.60 14.64 14.64 110,500
Mar 13, 2024 14.56 14.61 14.55 14.60 14.60 33,700
Mar 12, 2024 14.59 14.70 14.58 14.65 14.65 264,800
Mar 11, 2024 14.22 14.22 13.98 13.99 13.99 119,500
Mar 8, 2024 13.85 13.88 13.76 13.77 13.77 44,200
Mar 7, 2024 13.76 13.87 13.63 13.86 13.86 63,100
Mar 6, 2024 13.61 13.91 13.61 13.82 13.82 70,900
Mar 5, 2024 13.53 13.55 13.45 13.50 13.50 61,500
Mar 4, 2024 13.80 13.80 13.57 13.57 13.57 61,500
Mar 1, 2024 13.65 13.74 13.61 13.74 13.74 85,700
Feb 29, 2024 13.80 13.89 13.79 13.85 13.85 113,900
Feb 28, 2024 13.73 13.80 13.72 13.75 13.75 69,900
Feb 27, 2024 13.67 13.87 13.67 13.79 13.79 94,400
Feb 26, 2024 13.60 13.84 13.60 13.72 13.72 87,500
Feb 23, 2024 13.60 13.69 13.60 13.64 13.64 66,100
Feb 22, 2024 13.79 13.79 13.47 13.65 13.65 61,400
Feb 21, 2024 13.79 13.83 13.73 13.75 13.75 626,000
Feb 20, 2024 13.29 13.47 13.29 13.41 13.41 83,700
Feb 16, 2024 13.76 13.76 13.48 13.51 13.51 146,200
Feb 15, 2024 13.55 13.63 13.54 13.63 13.63 112,800
Feb 14, 2024 13.28 13.35 13.26 13.32 13.32 128,000
Feb 13, 2024 13.70 13.70 13.20 13.25 13.25 114,700
Feb 12, 2024 14.80 14.80 14.31 14.43 14.43 50,100
Feb 9, 2024 14.19 14.33 14.11 14.29 14.29 50,500
Feb 8, 2024 14.14 14.16 14.00 14.16 14.16 90,400
Feb 7, 2024 14.00 14.22 14.00 14.20 14.20 55,600
Feb 6, 2024 14.08 14.27 14.08 14.22 14.22 74,100
Feb 5, 2024 14.34 14.47 14.34 14.45 14.45 64,900
Feb 2, 2024 14.16 14.25 14.15 14.23 14.23 48,800
Feb 1, 2024 14.14 14.33 14.14 14.33 14.33 35,900
Jan 31, 2024 14.35 14.48 14.32 14.35 14.35 42,600
Jan 30, 2024 14.62 14.69 14.46 14.47 14.47 49,000
Jan 29, 2024 14.55 14.83 14.55 14.81 14.81 84,500
Jan 26, 2024 14.48 14.68 14.48 14.58 14.58 32,500
Jan 25, 2024 14.50 14.65 14.50 14.56 14.56 72,100
Jan 24, 2024 14.72 14.93 14.72 14.80 14.80 171,100
Jan 23, 2024 15.14 15.16 14.97 15.11 15.11 89,200
Jan 22, 2024 14.83 14.83 14.67 14.67 14.67 173,800
Jan 19, 2024 14.29 14.58 14.29 14.57 14.57 297,500
Jan 18, 2024 14.52 14.52 14.43 14.52 14.52 127,200
Jan 17, 2024 14.66 14.66 14.43 14.52 14.52 48,000
Jan 16, 2024 14.74 15.03 14.74 14.83 14.83 134,900
Jan 12, 2024 15.64 15.72 15.52 15.66 15.66 60,700
Jan 11, 2024 15.64 15.67 15.47 15.61 15.61 95,400

Related Tickers

RAP.BE Rapala VMC Corp
1.8800
+0.80%
 
COLO-COLO.SN Blanco y Negro S.A.
116.49
-6.05%
 
OLCLY Oriental Land Co., Ltd.
20.89
-1.51%
 
HAS.BE Hasbro Inc
55.32
+0.56%
 
7906.T YONEX Co., Ltd.
2,001.00
-1.91%
 
ANPDF ANTA Sports Products Limited
9.92
+1.74%
 
TNIE.F tonies SE
6.90
-1.43%
 
SMFT3.SA Smartfit Escola de Ginástica e Dança S.A.
17.50
+0.06%
 
ALCYB.PA Cybergun S.A.
0.0001
0.00%
 
WONDERLA.NS Wonderla Holidays Limited
715.40
-3.57%