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 (%)
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%)
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.