Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Shimano Inc. (SMNNY)

13.86
+0.31
+(2.29%)
As of 12:02:19 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202513.7013.8913.7013.8613.8624,528
Apr 24, 202513.4713.5713.4713.5513.55292,800
Apr 23, 202513.6413.9512.5512.9512.951,121,100
Apr 22, 202514.5914.5914.4214.4214.4282,800
Apr 21, 202514.7214.7214.2414.3114.3183,900
Apr 17, 202514.4214.5313.5613.9713.97516,900
Apr 16, 202513.5514.1313.5514.0114.01970,000
Apr 15, 202513.3514.1613.3513.7513.75791,100
Apr 14, 202513.3813.9513.3813.8313.831,170,100
Apr 11, 202513.5513.6313.4313.5913.592,271,400
Apr 10, 202514.3614.5613.8114.1114.11484,900
Apr 9, 202514.0214.7213.5114.2514.25221,500
Apr 8, 202514.5014.7214.2514.2614.261,580,100
Apr 7, 202513.8514.4913.8214.2314.23635,600
Apr 4, 202514.0014.5514.0014.2214.22690,400
Apr 3, 202514.3114.3113.9213.9213.92170,600
Apr 2, 202514.5114.5113.6113.9213.9254,100
Apr 1, 202513.6413.8013.6413.7613.76119,200
Mar 31, 202513.4314.0713.4314.0514.05119,800
Mar 28, 202514.7214.7214.1114.2214.22106,200
Mar 27, 202514.5814.6714.5614.5714.57251,600
Mar 26, 202514.7014.9914.7014.7614.76111,000
Mar 25, 202515.1215.1214.9615.0615.0660,000
Mar 24, 202514.5415.0914.5415.0415.0456,000
Mar 21, 202514.6714.8314.6714.8214.82130,200
Mar 20, 202515.0015.1514.9915.0715.0784,700
Mar 19, 202515.0715.1414.9115.1415.1493,300
Mar 18, 202514.5914.7514.5214.7514.7534,200
Mar 17, 202514.7514.7814.4714.6714.6731,300
Mar 14, 202514.3514.6314.3514.5914.5948,300
Mar 13, 202515.0015.0014.4614.5014.5036,600
Mar 12, 202514.6214.7014.6114.6514.6542,100
Mar 11, 202514.6914.9414.6914.9314.9380,900
Mar 10, 202514.4914.4914.3314.4014.4056,400
Mar 7, 202514.2514.3014.0014.2714.27965,800
Mar 6, 202513.5114.2113.5114.0514.05517,200
Mar 5, 202514.1314.2113.9914.1914.1970,200
Mar 4, 202513.3613.4813.3213.3713.3768,300
Mar 3, 202513.6113.6313.4813.5113.5191,100
Feb 28, 202514.0614.0613.4913.5613.5668,900
Feb 27, 202513.8513.8513.6913.7013.7045,500
Feb 26, 202514.3914.3913.7913.7913.79157,500
Feb 25, 202513.6913.6913.5413.5813.58100,800
Feb 24, 202513.3613.3913.2513.2813.2892,200
Feb 21, 202513.4213.4613.3313.3713.3741,000
Feb 20, 202513.3613.6113.3613.4413.4459,500
Feb 19, 202513.5013.9513.3813.4713.47224,700
Feb 18, 202513.7013.7013.4313.4413.44121,400
Feb 14, 202513.2513.9613.2513.4413.44710,400
Feb 13, 202513.5113.6713.4013.6713.67977,500
Feb 12, 202513.8214.3113.5114.1114.11196,000
Feb 11, 202513.7114.0013.7113.8113.8151,900
Feb 10, 202513.6614.0013.6613.8813.8875,300
Feb 7, 202513.6113.8013.5513.6813.68627,500
Feb 6, 202514.1814.1813.1213.5913.59721,600
Feb 5, 202513.4813.5713.4713.5113.51326,500
Feb 4, 202513.8013.8013.1013.7113.7159,700
Feb 3, 202513.7813.8513.7713.8013.8059,300
Jan 31, 202514.7114.7113.9813.9913.99124,000
Jan 30, 202514.3614.5014.2514.3214.3275,100
Jan 29, 202514.3614.4214.3214.3414.3441,600
Jan 28, 202514.1914.7614.1914.4314.4368,700
Jan 27, 202514.5914.5914.0914.1114.11166,200
Jan 24, 202513.8414.2613.8413.9513.9599,000
Jan 23, 202513.0313.2913.0313.2913.29154,300
Jan 22, 202513.0313.4613.0313.2413.24102,600
Jan 21, 202513.3113.4113.2913.4113.41235,000
Jan 17, 202513.0313.6113.0313.4813.48279,000
Jan 16, 202513.4713.6213.4713.5713.57736,100
Jan 15, 202513.9513.9513.4113.4713.4761,000
Jan 14, 202512.7213.2712.7213.2513.25320,500
Jan 13, 202512.9712.9712.7312.7712.77301,500
Jan 10, 202513.2813.3112.5512.7512.75204,000
Jan 8, 202513.0013.0012.8612.9412.9496,300
Jan 7, 202513.1813.2513.0513.0513.05191,700
Jan 6, 202513.7013.7013.3613.3613.36323,100
Jan 3, 202512.9413.5612.9413.5313.53132,700
Jan 2, 202513.3713.5013.3413.4613.46101,200
Dec 31, 202413.2513.5413.2513.3813.38117,300
Dec 30, 202413.4713.6013.4313.6013.60176,900
Dec 27, 202413.3613.6513.3613.6113.61200,800
Dec 26, 202413.1613.6013.1613.6013.60124,600
Dec 24, 202413.2213.5313.2213.4113.41112,300
Dec 23, 202413.4713.8913.0513.4213.42227,400
Dec 20, 202414.0214.0213.2013.5413.54218,300
Dec 19, 202413.2013.4013.2013.2213.22190,100
Dec 18, 202413.1613.5813.0813.2913.29165,300
Dec 17, 202413.3313.7613.2113.6313.63213,700
Dec 16, 202413.1213.7013.1213.6013.60830,700
Dec 13, 202413.4514.0013.4513.6413.64158,200
Dec 12, 202413.4514.0813.4513.6613.66253,800
Dec 11, 202413.3013.9213.3013.8713.87131,600
Dec 10, 202414.2014.2013.9113.9413.94170,300
Dec 9, 202414.0014.7414.0014.0414.04174,700
Dec 6, 202414.0014.3814.0014.1014.10188,200
Dec 5, 202414.0014.1514.0014.1214.12125,500
Dec 4, 202413.7914.4713.7914.3214.32127,700
Dec 3, 202413.8314.4313.8314.3614.36260,800
Dec 2, 202413.7614.3113.7614.2014.20166,000
Nov 29, 202413.6313.9113.6313.8713.8768,900
Nov 27, 202413.4013.7613.4013.6613.6689,000
Nov 26, 202413.9713.9813.5313.7513.75213,100
Nov 25, 202413.8514.1513.8514.0414.04164,400
Nov 22, 202413.2713.8413.2713.7813.78180,100
Nov 21, 202413.1613.7813.1613.5213.52195,000
Nov 20, 202413.1613.5013.1613.2313.23177,400
Nov 19, 202413.1713.6413.1713.5713.57250,700
Nov 18, 202413.1614.0113.1613.4413.44144,700
Nov 15, 202413.5013.5413.4413.4513.45242,900
Nov 14, 202413.3813.7713.3813.7013.70219,500
Nov 13, 202413.0513.5613.0113.5013.50123,600
Nov 12, 202414.4814.4813.7413.8013.80103,300
Nov 11, 202414.3014.3014.0014.1014.10132,200
Nov 8, 202415.0415.0414.8014.8714.8792,100
Nov 7, 202414.5115.3214.5115.0415.0455,400
Nov 6, 202415.1315.1815.0415.1315.1340,000
Nov 5, 202415.3315.4715.2815.4515.4574,100
Nov 4, 202415.5515.5514.6715.1215.1286,200
Nov 1, 202415.0515.5514.7215.0115.0160,100
Oct 31, 202414.8014.8114.6414.7014.7085,200
Oct 30, 202413.9214.7113.9214.4814.4861,800
Oct 29, 202414.8815.2014.8514.8514.8573,200
Oct 28, 202415.0115.3115.0015.2415.2452,000
Oct 25, 202415.4415.7415.0715.1415.1434,000
Oct 24, 202415.2315.3215.2115.3215.32114,600
Oct 23, 202415.1715.2415.0215.2215.2240,500
Oct 22, 202415.9115.9115.7015.7015.7028,300
Oct 21, 202416.2016.2216.1116.1216.12154,700
Oct 18, 202416.0816.1316.0316.0816.08158,400
Oct 17, 202416.0516.0615.9215.9615.96240,500
Oct 16, 202416.1116.2916.0216.0416.04287,100
Oct 15, 202416.1416.1916.0816.1816.1893,800
Oct 14, 202416.3516.4116.2516.3016.3038,600
Oct 11, 202416.3416.3816.3116.3416.3430,400
Oct 10, 202416.6016.6016.1116.1816.1833,400
Oct 9, 202416.7617.0016.7616.9316.9328,300
Oct 8, 202417.1217.1216.9316.9716.9734,200
Oct 7, 202417.0217.0516.9317.0317.0348,900
Oct 4, 202417.3017.3017.0517.1217.1241,400
Oct 3, 202417.2517.3117.1617.3017.3030,500
Oct 2, 202417.5017.5917.4217.5017.5030,800
Oct 1, 202417.9018.5717.9018.4618.4622,500
Sep 30, 202418.9418.9418.7418.7818.7824,400
Sep 27, 202417.7818.8417.7818.6318.6323,400
Sep 26, 202418.1118.6618.1118.6118.6121,900
Sep 25, 202417.9218.5517.9218.4718.4716,000
Sep 24, 202418.3418.5618.0018.5318.5335,600
Sep 23, 202418.2018.4418.2018.4418.4420,100
Sep 20, 202418.3218.3518.2118.3518.3526,300
Sep 19, 202417.9018.0717.9018.0218.0214,800
Sep 18, 202417.6617.8417.6017.6717.6736,200
Sep 17, 202417.9217.9217.6817.7517.7523,700
Sep 16, 202418.0818.3317.8517.9217.9237,300
Sep 13, 202417.2217.9917.2217.8217.8245,300
Sep 12, 202417.5917.6217.3017.5817.5831,800
Sep 11, 202417.8317.8317.4417.5917.5935,500
Sep 10, 202418.4018.4017.8918.0118.0156,500
Sep 9, 202417.8917.8917.7917.8217.8225,100
Sep 6, 202417.9018.6517.9018.0018.0041,300
Sep 5, 202418.3418.4718.1218.2118.2122,300
Sep 4, 202418.4918.7018.4918.6918.6929,100
Sep 3, 202418.3018.6818.3018.5118.5117,500
Aug 30, 202418.8318.9518.6418.6418.6448,300
Aug 29, 202418.9519.0918.9419.0119.0193,400
Aug 28, 202418.9418.9918.8218.8418.8444,400
Aug 27, 202419.6919.6919.1319.3319.3319,600
Aug 26, 202418.5619.3918.5619.1719.1738,100
Aug 23, 202419.0619.3919.0619.3919.3931,700
Aug 22, 202419.4219.5519.1619.2219.2220,700
Aug 21, 202418.4719.0818.1319.0719.0739,300
Aug 20, 202419.2819.5219.2819.5019.5079,200
Aug 19, 202419.3519.3518.9518.9718.9739,600
Aug 16, 202418.6118.6818.5618.6818.6825,600
Aug 15, 202419.2219.2218.6018.8118.8123,500
Aug 14, 202418.2418.6418.2418.6018.6025,500
Aug 13, 202418.2018.4218.1818.3718.37100,800
Aug 12, 202418.1018.4017.6418.2018.2032,900
Aug 9, 202418.1518.3718.1518.3518.3569,500
Aug 8, 202418.5418.6118.0518.5918.5951,700
Aug 7, 202418.1418.2918.0118.0118.0165,400
Aug 6, 202417.5117.8817.5117.7617.7661,000
Aug 5, 202416.7317.1516.6917.1517.1545,300
Aug 2, 202416.8516.8516.6316.8016.8028,100
Aug 1, 202417.7517.7516.9517.0317.0320,400
Jul 31, 202417.4517.6817.2717.6817.6831,400
Jul 30, 202417.1717.5117.1717.3017.3067,100
Jul 29, 202416.8016.9416.6216.8116.8125,600
Jul 26, 202416.3716.5016.3716.4716.4746,000
Jul 25, 202416.1416.6116.1416.5416.5436,600
Jul 24, 202416.5016.5916.0216.4516.4523,600
Jul 23, 202415.7316.2715.7316.2716.2725,500
Jul 22, 202416.3616.3616.2216.2516.2545,500
Jul 19, 202415.7716.0215.7715.9615.9636,400
Jul 18, 202415.8916.0715.8615.9415.9426,000
Jul 17, 202416.0016.1716.0016.1216.1233,800
Jul 16, 202415.6215.7415.5215.7115.7125,800
Jul 15, 202415.9716.0615.9315.9415.9450,900
Jul 12, 202416.0016.0815.4415.9615.9625,500
Jul 11, 202416.1116.1115.4715.4915.4966,000
Jul 10, 202414.8715.4014.8715.4015.4032,900
Jul 9, 202415.1515.3115.0915.2415.2432,400
Jul 8, 202415.2115.2215.1215.1215.1233,900
Jul 5, 202415.2515.4615.0815.2715.2743,000
Jul 3, 202415.3115.3715.2915.3215.3222,800
Jul 2, 202415.4015.4115.3115.3615.3673,500
Jul 1, 202415.7115.8515.4315.4315.4355,300
Jun 28, 202415.6415.6415.4615.4715.4730,500
Jun 27, 202415.5315.5815.4815.4815.4843,900
Jun 26, 202415.3515.7615.3515.5015.5031,300
Jun 25, 202415.5915.7115.5615.6715.6747,700
Jun 24, 202416.0016.0015.4915.7015.7047,400
Jun 21, 202415.8115.9215.6515.7615.7633,700
Jun 20, 202416.0516.5115.9716.0216.0227,600
Jun 18, 202415.5716.0915.5716.0416.0451,900
Jun 17, 202415.9015.9915.8715.9615.9637,300
Jun 14, 202416.2216.2216.1416.2016.2046,600
Jun 13, 202416.4116.4316.3616.3916.3920,000
Jun 12, 202417.0017.1416.9616.9616.9631,700
Jun 11, 202416.6816.7216.6416.7116.7146,200
Jun 10, 202416.2816.7116.0716.6616.6627,800
Jun 7, 202416.5916.7416.4016.6116.6134,200
Jun 6, 202416.3516.7416.3516.7416.7416,600
Jun 5, 202416.3816.9416.3816.9216.9222,500
Jun 4, 202417.0017.0016.5616.9316.9354,700
Jun 3, 202416.8216.9616.6016.6416.6439,900
May 31, 202416.0016.3115.8916.3116.3135,100
May 30, 202415.9116.4515.9116.3016.3025,200
May 29, 202416.5916.5915.9916.0216.0238,400
May 28, 202416.6316.6316.4016.5016.5033,100
May 24, 202416.2216.2516.1516.1716.1731,800
May 23, 202416.2516.2515.9916.0016.0037,800
May 22, 202416.2516.4016.2516.3616.3639,300
May 21, 202416.2516.5216.2516.4216.4240,300
May 20, 202416.3616.6016.3616.5816.5818,900
May 17, 202416.9216.9716.9216.9616.9617,400
May 16, 202417.2017.2017.1217.1217.1240,700
May 15, 202416.8917.2516.8917.2517.2553,500
May 14, 202416.9717.1016.9717.0317.0332,000
May 13, 202416.3016.8416.3016.8116.8137,300
May 10, 202416.0916.5516.0916.4816.4837,300
May 9, 202416.3616.4816.3616.4416.4428,100
May 8, 202416.3116.4016.2116.2116.2123,400
May 7, 202415.9916.5715.9916.5116.5146,500
May 6, 202416.4516.8716.4516.8716.8753,300
May 3, 202417.0917.0916.6016.8416.8452,900
May 2, 202416.3416.6716.3416.6216.6235,700
May 1, 202416.3716.5216.3116.3816.3841,600
Apr 30, 202416.4916.4916.2616.2616.2694,200
Apr 29, 202416.1016.3116.1016.2516.2589,000
Apr 26, 202416.0016.0915.9416.0116.0142,400
Apr 25, 202416.4616.4616.0916.1316.1385,400

Related Tickers

HAS Hasbro, Inc.
61.08
+1.18%
 
TOY.TO Spin Master Corp.
24.08
+2.86%
 
AS Amer Sports, Inc.
24.13
+0.19%
 
THULE.ST Thule Group AB (publ)
261.60
+0.38%
 
MAT Mattel, Inc.
15.81
+0.22%
 
CLAR Clarus Corporation
3.4100
-0.58%
 
FUN Six Flags Entertainment Corporation
35.76
-0.71%
 
LTH Life Time Group Holdings, Inc.
31.15
+1.30%
 
PTON Peloton Interactive, Inc.
6.33
+0.72%
 
FNKO Funko, Inc.
4.2750
-0.81%