Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shiloh Inds Inc (NQ: SHLO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 09, 2020 0.3800 0.3800 0.3800 0 -0.32(-45.68%)
Sep 08, 2020 0.6702 0.7100 0.6065 0.6995 12,532,639 -0.02(-3.10%)
Sep 04, 2020 0.6988 0.9479 0.6715 0.7219 123,631,000 +0.13(+22.36%)
Sep 03, 2020 0.4277 0.8100 0.4035 0.5900 193,014,784 +0.29(+99.93%)
Sep 02, 2020 0.3289 0.3368 0.2600 0.2951 6,246,579 +0.04(+13.50%)
Sep 01, 2020 0.3300 0.3700 0.2600 0.2600 5,977,961 -0.13(-33.33%)
Aug 31, 2020 0.4700 0.4900 0.3700 0.3900 10,392,421 -0.70(-64.22%)
Aug 28, 2020 1.100 1.110 1.040 1.090 618,300 +0.00(+0.00%)
Aug 27, 2020 1.140 1.170 1.070 1.090 596,586 -0.05(-4.39%)
Aug 26, 2020 1.140 1.190 1.100 1.140 563,011 -0.01(-0.87%)
Aug 25, 2020 1.160 1.200 1.090 1.150 702,028 +0.01(+0.88%)
Aug 24, 2020 1.250 1.250 1.120 1.140 529,866 -0.09(-7.32%)
Aug 21, 2020 1.280 1.290 1.200 1.230 496,200 -0.06(-4.65%)
Aug 20, 2020 1.320 1.320 1.240 1.290 422,823 -0.03(-2.27%)
Aug 19, 2020 1.230 1.430 1.230 1.320 891,487 +0.09(+7.32%)
Aug 18, 2020 1.330 1.330 1.210 1.230 438,499 -0.10(-7.52%)
Aug 17, 2020 1.350 1.380 1.270 1.330 478,068 +0.00(+0.00%)
Aug 14, 2020 1.280 1.350 1.260 1.330 325,600 +0.05(+3.91%)
Aug 13, 2020 1.310 1.320 1.260 1.280 392,632 -0.03(-2.29%)
Aug 12, 2020 1.350 1.350 1.200 1.310 880,286 +0.00(+0.00%)
Aug 11, 2020 1.440 1.470 1.290 1.310 1,370,333 -0.13(-9.03%)
Aug 10, 2020 1.380 1.450 1.360 1.440 419,386 +0.04(+2.86%)
Aug 07, 2020 1.400 1.410 1.360 1.400 395,800 +0.00(+0.00%)
Aug 06, 2020 1.450 1.470 1.390 1.400 549,185 -0.03(-2.10%)
Aug 05, 2020 1.500 1.510 1.430 1.430 522,279 -0.06(-4.03%)
Aug 04, 2020 1.440 1.520 1.400 1.490 1,330,193 +0.04(+2.76%)
Aug 03, 2020 1.420 1.520 1.350 1.450 872,874 +0.03(+2.11%)
Jul 31, 2020 1.530 1.560 1.410 1.420 862,800 -0.12(-7.79%)
Jul 30, 2020 1.610 1.630 1.510 1.540 857,159 -0.06(-3.75%)
Jul 29, 2020 1.520 1.650 1.450 1.600 1,410,064 +0.10(+6.67%)
Jul 28, 2020 1.600 1.600 1.490 1.500 578,922 -0.06(-3.85%)
Jul 27, 2020 1.600 1.610 1.490 1.560 891,019 -0.04(-2.50%)
Jul 24, 2020 1.650 1.650 1.550 1.600 710,000 -0.06(-3.61%)
Jul 23, 2020 1.810 1.810 1.630 1.660 1,367,610 -0.11(-6.21%)
Jul 22, 2020 1.660 1.820 1.550 1.770 2,006,861 +0.11(+6.63%)
Jul 21, 2020 1.760 1.760 1.600 1.660 1,476,451 -0.08(-4.60%)
Jul 20, 2020 1.800 1.810 1.660 1.740 2,007,473 -0.07(-3.87%)
Jul 17, 2020 1.810 1.850 1.720 1.810 1,576,900 -0.05(-2.69%)
Jul 16, 2020 1.870 1.920 1.810 1.860 1,192,072 -0.03(-1.59%)
Jul 15, 2020 1.910 1.960 1.830 1.890 1,163,409 +0.04(+2.16%)
Jul 14, 2020 1.880 1.950 1.750 1.850 2,817,777 -0.02(-1.07%)
Jul 13, 2020 2.140 2.310 1.850 1.870 3,788,287 -0.13(-6.50%)
Jul 10, 2020 1.880 2.070 1.830 2.000 3,374,200 +0.06(+3.09%)
Jul 09, 2020 1.910 1.980 1.800 1.940 3,185,244 +0.12(+6.59%)
Jul 08, 2020 1.790 2.130 1.760 1.820 5,053,228 +0.07(+4.00%)
Jul 07, 2020 1.890 1.950 1.650 1.750 3,025,269 -0.31(-15.05%)
Jul 06, 2020 1.790 2.350 1.780 2.060 12,374,252 +0.27(+15.08%)
Jul 02, 2020 1.400 1.930 1.320 1.790 10,307,200 +0.29(+19.33%)
Jul 01, 2020 1.480 1.720 1.320 1.500 6,950,834 -0.12(-7.41%)
Jun 30, 2020 0.9900 1.800 0.9700 1.620 20,461,154 +0.63(+63.64%)
Jun 29, 2020 1.030 1.050 0.8100 0.9900 1,110,661 -0.02(-1.98%)
Jun 26, 2020 1.060 1.060 1.010 1.010 304,100 -0.05(-4.72%)
Jun 25, 2020 1.070 1.080 1.010 1.060 413,745 -0.01(-0.93%)
Jun 24, 2020 1.100 1.110 1.020 1.070 424,367 -0.04(-3.60%)
Jun 23, 2020 1.130 1.130 1.050 1.110 502,500 +0.01(+0.91%)
Jun 22, 2020 1.080 1.130 1.030 1.100 599,094 +0.05(+4.76%)
Jun 19, 2020 1.080 1.102 1.020 1.050 774,100 -0.05(-4.55%)
Jun 18, 2020 1.160 1.220 1.070 1.100 1,014,557 -0.07(-5.98%)
Jun 17, 2020 1.220 1.250 1.140 1.170 823,525 -0.04(-3.31%)
Jun 16, 2020 1.360 1.380 1.210 1.210 2,077,135 +0.04(+3.42%)
Jun 15, 2020 1.190 1.200 1.120 1.170 2,372,092 -0.04(-3.31%)
Jun 12, 2020 1.330 1.330 1.130 1.210 1,391,700 +0.13(+12.04%)
Jun 11, 2020 1.040 1.280 1.010 1.080 1,352,874 -0.08(-6.90%)
Jun 10, 2020 1.040 1.400 0.9900 1.160 4,557,221 +0.17(+17.17%)
Jun 09, 2020 1.300 1.350 0.9800 0.9900 2,156,895 -0.37(-27.21%)
Jun 08, 2020 1.510 1.600 1.310 1.360 609,619 -0.12(-8.11%)
Jun 05, 2020 1.360 1.640 1.320 1.480 796,100 +0.18(+13.85%)
Jun 04, 2020 1.260 1.360 1.230 1.300 413,926 +0.06(+4.84%)
Jun 03, 2020 1.350 1.380 1.200 1.240 245,429 -0.09(-6.77%)
Jun 02, 2020 1.230 1.360 1.210 1.330 716,370 +0.13(+10.83%)
Jun 01, 2020 1.210 1.360 1.170 1.200 314,944 +0.01(+0.84%)
May 29, 2020 1.220 1.380 1.180 1.190 419,400 -0.08(-6.30%)
May 28, 2020 1.140 1.300 1.140 1.270 368,205 +0.09(+7.63%)
May 27, 2020 1.200 1.270 1.040 1.180 334,686 -0.01(-0.84%)
May 26, 2020 1.190 1.200 1.080 1.190 377,116 +0.10(+9.17%)
May 22, 2020 1.110 1.120 1.050 1.090 221,900 +0.00(+0.00%)
May 21, 2020 1.040 1.140 1.010 1.090 413,827 +0.07(+6.86%)
May 20, 2020 0.9200 1.030 0.9100 1.020 247,376 +0.11(+12.09%)
May 19, 2020 0.8900 0.9300 0.8800 0.9100 169,754 +0.03(+3.41%)
May 18, 2020 0.8600 0.9400 0.8500 0.8800 217,952 +0.06(+7.29%)
May 15, 2020 0.8825 0.8825 0.8200 0.8202 144,900 -0.07(-7.64%)
May 14, 2020 0.8489 0.9400 0.7600 0.8880 577,546 +0.04(+4.47%)
May 13, 2020 0.8900 0.9200 0.7500 0.8500 304,059 -0.03(-3.11%)
May 12, 2020 0.9000 0.9168 0.8600 0.8773 212,244 +0.01(+0.83%)
May 11, 2020 0.9600 0.9600 0.8400 0.8701 296,576 -0.07(-7.44%)
May 08, 2020 0.9300 0.9500 0.9000 0.9400 146,400 +0.05(+5.62%)
May 07, 2020 0.8900 0.9400 0.8300 0.8900 210,248 -0.01(-0.87%)
May 06, 2020 1.040 1.070 0.8749 0.8978 468,471 -0.07(-7.44%)
May 05, 2020 1.070 1.070 0.9600 0.9700 163,860 -0.02(-2.02%)
May 04, 2020 1.080 1.110 0.9700 0.9900 248,378 -0.08(-7.48%)
May 01, 2020 1.120 1.235 0.9200 1.070 622,400 -0.04(-3.60%)
Apr 30, 2020 1.110 1.120 1.060 1.110 324,629 +0.05(+4.72%)
Apr 29, 2020 1.140 1.140 1.050 1.060 623,597 -0.04(-3.64%)
Apr 28, 2020 1.100 1.120 1.090 1.100 158,821 +0.01(+0.92%)
Apr 27, 2020 1.120 1.120 1.080 1.090 133,538 +0.00(+0.00%)
Apr 24, 2020 1.110 1.140 1.070 1.090 82,600 -0.01(-0.91%)
Apr 23, 2020 1.150 1.230 1.080 1.100 154,562 -0.02(-1.79%)
Apr 22, 2020 1.160 1.244 1.110 1.120 120,748 +0.01(+0.90%)
Apr 21, 2020 1.180 1.290 1.100 1.110 37,221 -0.04(-3.48%)
Apr 20, 2020 1.210 1.240 1.150 1.150 20,385 -0.05(-4.17%)
Apr 17, 2020 1.290 1.300 1.200 1.200 54,400 +0.05(+4.35%)
Apr 16, 2020 1.230 1.480 1.150 1.150 57,767 -0.05(-4.17%)
Apr 15, 2020 1.350 1.420 1.200 1.200 51,085 -0.11(-8.40%)
Apr 14, 2020 1.350 1.613 1.290 1.310 65,556 +0.08(+6.50%)
Apr 13, 2020 1.230 1.280 1.210 1.230 61,343 +0.03(+2.45%)
Apr 09, 2020 1.180 1.350 1.176 1.201 79,300 +0.04(+3.06%)
Apr 08, 2020 1.180 1.200 1.130 1.165 88,116 +0.04(+4.02%)
Apr 07, 2020 1.160 1.220 1.110 1.120 106,374 +0.00(+0.00%)
Apr 06, 2020 1.060 1.250 1.060 1.120 66,512 +0.07(+6.67%)
Apr 03, 2020 1.070 1.094 0.9600 1.050 86,300 -0.02(-1.87%)
Apr 02, 2020 1.120 1.140 1.070 1.070 16,691 -0.04(-3.60%)
Apr 01, 2020 1.280 1.280 1.110 1.110 83,415 -0.14(-11.20%)
Mar 31, 2020 1.260 1.300 1.250 1.250 15,707 +0.00(+0.00%)
Mar 30, 2020 1.270 1.310 1.250 1.250 46,152 +0.01(+0.81%)
Mar 27, 2020 1.210 1.270 1.200 1.240 45,500 -0.04(-3.13%)
Mar 26, 2020 1.200 1.310 1.180 1.280 149,045 +0.08(+6.67%)
Mar 25, 2020 1.190 1.300 1.190 1.200 71,427 +0.01(+0.84%)
Mar 24, 2020 1.200 1.380 1.150 1.190 58,428 +0.10(+9.17%)
Mar 23, 2020 0.9600 1.130 0.9500 1.090 69,589 +0.14(+14.74%)
Mar 20, 2020 1.350 1.473 0.9500 0.9500 211,100 -0.33(-25.78%)
Mar 19, 2020 1.340 1.470 1.250 1.280 113,739 -0.08(-5.88%)
Mar 18, 2020 1.700 1.910 1.300 1.360 122,394 -0.34(-20.00%)
Mar 17, 2020 1.730 1.760 1.650 1.700 35,479 -0.08(-4.49%)
Mar 16, 2020 1.560 1.830 1.560 1.780 37,270 -0.13(-6.81%)
Mar 13, 2020 1.990 2.197 1.894 1.910 33,900 +0.00(+0.00%)
Mar 12, 2020 2.250 2.250 1.720 1.910 165,195 -0.39(-16.96%)
Mar 11, 2020 2.400 2.830 2.200 2.300 28,535 -0.10(-4.17%)
Mar 10, 2020 2.610 2.615 2.260 2.400 36,608 -0.10(-4.00%)
Mar 09, 2020 2.880 2.880 2.440 2.500 44,983 -0.39(-13.49%)
Mar 06, 2020 3.000 3.054 2.800 2.890 34,900 -0.14(-4.62%)
Mar 05, 2020 3.000 3.040 2.970 3.030 26,075 -0.04(-1.30%)
Mar 04, 2020 3.150 3.150 3.015 3.070 22,594 +0.07(+2.33%)
Mar 03, 2020 3.200 3.460 2.886 3.000 48,975 -0.21(-6.54%)
Mar 02, 2020 3.390 3.440 3.200 3.210 23,527 -0.25(-7.23%)
Feb 28, 2020 3.100 3.460 3.020 3.460 39,600 +0.26(+8.12%)
Feb 27, 2020 3.250 3.280 3.160 3.200 27,637 -0.06(-1.84%)
Feb 26, 2020 3.280 3.286 3.250 3.260 37,141 -0.03(-0.91%)
Feb 25, 2020 3.350 3.360 3.250 3.290 13,449 -0.07(-2.08%)
Feb 24, 2020 3.260 3.360 3.250 3.360 36,401 -0.01(-0.30%)
Feb 21, 2020 3.440 3.440 3.360 3.370 7,900 -0.08(-2.32%)
Feb 20, 2020 3.340 3.450 3.340 3.450 7,411 +0.12(+3.60%)
Feb 19, 2020 3.250 3.340 3.250 3.330 17,927 +0.08(+2.46%)
Feb 18, 2020 3.280 3.320 3.220 3.250 77,454 -0.07(-2.11%)
Feb 14, 2020 3.360 3.370 3.260 3.320 8,100 -0.06(-1.78%)
Feb 13, 2020 3.318 3.430 3.318 3.380 14,512 +0.04(+1.20%)
Feb 12, 2020 3.444 3.452 3.340 3.340 7,272 -0.06(-1.76%)
Feb 11, 2020 3.440 3.470 3.320 3.400 78,966 -0.04(-1.16%)
Feb 10, 2020 3.390 3.460 3.390 3.440 1,406 +0.02(+0.58%)
Feb 07, 2020 3.460 3.460 3.340 3.420 13,500 -0.04(-1.16%)
Feb 06, 2020 3.510 3.533 3.460 3.460 9,492 +0.01(+0.29%)
Feb 05, 2020 3.570 3.581 3.450 3.450 14,704 -0.06(-1.71%)
Feb 04, 2020 3.430 3.610 3.383 3.510 31,490 +0.14(+4.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.