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 (%)
Nov 29, 2019 3.860 3.940 3.750 3.810 15,100 +0.00(+0.00%)
Nov 27, 2019 3.980 4.090 3.810 3.810 45,100 -0.22(-5.46%)
Nov 26, 2019 4.090 4.090 3.940 4.030 25,743 -0.03(-0.74%)
Nov 25, 2019 3.970 4.090 3.950 4.060 21,477 +0.20(+5.18%)
Nov 22, 2019 3.600 3.950 3.600 3.860 29,100 +0.17(+4.61%)
Nov 21, 2019 3.670 3.710 3.650 3.690 13,290 +0.03(+0.82%)
Nov 20, 2019 3.750 3.820 3.660 3.660 43,747 -0.07(-1.88%)
Nov 19, 2019 3.620 3.830 3.600 3.730 18,384 +0.10(+2.75%)
Nov 18, 2019 3.780 3.780 3.590 3.630 28,641 -0.12(-3.20%)
Nov 15, 2019 3.600 3.820 3.600 3.750 50,500 +0.12(+3.31%)
Nov 14, 2019 3.790 3.820 3.565 3.630 38,359 -0.19(-4.97%)
Nov 13, 2019 3.880 3.940 3.760 3.820 20,562 -0.11(-2.80%)
Nov 12, 2019 3.950 4.000 3.880 3.930 20,160 -0.05(-1.26%)
Nov 11, 2019 4.070 4.070 3.970 3.980 11,586 -0.05(-1.12%)
Nov 08, 2019 3.840 4.105 3.840 4.025 27,900 +0.14(+3.47%)
Nov 07, 2019 3.840 3.950 3.840 3.890 20,028 +0.06(+1.57%)
Nov 06, 2019 3.740 3.940 3.735 3.830 39,122 -0.05(-1.29%)
Nov 05, 2019 3.770 3.950 3.760 3.880 16,141 +0.11(+2.92%)
Nov 04, 2019 3.660 3.890 3.660 3.770 57,211 +0.08(+2.17%)
Nov 01, 2019 3.670 3.880 3.670 3.690 37,200 +0.07(+1.93%)
Oct 31, 2019 3.830 3.830 3.620 3.620 57,125 -0.19(-4.99%)
Oct 30, 2019 3.810 3.840 3.720 3.810 22,009 +0.02(+0.53%)
Oct 29, 2019 3.800 3.880 3.790 3.790 43,129 +0.00(+0.00%)
Oct 28, 2019 3.790 3.945 3.790 3.790 76,784 +0.00(+0.00%)
Oct 25, 2019 3.780 3.877 3.780 3.790 43,600 +0.00(+0.00%)
Oct 24, 2019 3.820 3.850 3.770 3.790 42,673 -0.13(-3.32%)
Oct 23, 2019 3.860 3.960 3.699 3.920 21,913 +0.10(+2.62%)
Oct 22, 2019 3.860 3.930 3.800 3.820 30,943 +0.01(+0.26%)
Oct 21, 2019 3.890 3.890 3.658 3.810 51,086 -0.04(-1.04%)
Oct 18, 2019 3.860 3.950 3.820 3.850 26,400 +0.00(+0.00%)
Oct 17, 2019 3.770 3.920 3.770 3.850 6,440 +0.00(+0.00%)
Oct 16, 2019 3.900 4.000 3.850 3.850 29,068 -0.05(-1.28%)
Oct 15, 2019 3.920 3.977 3.860 3.900 26,989 -0.01(-0.26%)
Oct 14, 2019 4.010 4.010 3.910 3.910 4,267 -0.16(-3.93%)
Oct 11, 2019 4.100 4.120 4.020 4.070 20,300 +0.08(+2.01%)
Oct 10, 2019 3.940 4.097 3.940 3.990 16,815 +0.04(+1.01%)
Oct 09, 2019 3.950 4.090 3.875 3.950 22,402 -0.02(-0.50%)
Oct 08, 2019 4.150 4.150 3.960 3.970 15,108 -0.20(-4.80%)
Oct 07, 2019 3.920 4.230 3.900 4.170 52,273 +0.25(+6.38%)
Oct 04, 2019 4.020 4.030 3.850 3.920 35,200 -0.05(-1.26%)
Oct 03, 2019 4.000 4.000 3.900 3.970 9,066 +0.03(+0.76%)
Oct 02, 2019 4.020 4.180 3.940 3.940 17,358 -0.20(-4.83%)
Oct 01, 2019 4.140 4.320 4.110 4.140 28,899 +0.00(+0.00%)
Sep 30, 2019 4.120 4.140 3.990 4.140 31,826 +0.05(+1.22%)
Sep 27, 2019 4.000 4.180 3.980 4.090 49,900 +0.09(+2.25%)
Sep 26, 2019 4.000 4.040 3.880 4.000 23,233 +0.04(+1.01%)
Sep 25, 2019 3.900 4.020 3.850 3.960 32,953 +0.01(+0.25%)
Sep 24, 2019 3.950 4.000 3.950 3.950 28,127 -0.07(-1.74%)
Sep 23, 2019 4.020 4.050 3.950 4.020 29,491 +0.02(+0.50%)
Sep 20, 2019 3.980 4.020 3.950 4.000 49,100 +0.02(+0.50%)
Sep 19, 2019 4.030 4.030 3.970 3.980 32,104 -0.04(-1.00%)
Sep 18, 2019 4.120 4.160 4.000 4.020 16,753 -0.05(-1.23%)
Sep 17, 2019 4.070 4.100 4.030 4.070 33,591 -0.04(-0.97%)
Sep 16, 2019 4.000 4.220 4.000 4.110 35,921 +0.11(+2.75%)
Sep 13, 2019 4.390 4.600 4.000 4.000 99,600 -0.02(-0.50%)
Sep 12, 2019 4.090 4.100 4.000 4.020 22,807 -0.04(-0.99%)
Sep 11, 2019 4.000 4.190 3.990 4.060 49,254 -0.01(-0.25%)
Sep 10, 2019 4.090 4.090 3.970 4.070 50,315 -0.09(-2.16%)
Sep 09, 2019 4.160 4.250 4.040 4.160 65,097 -0.08(-1.77%)
Sep 06, 2019 4.270 4.350 4.140 4.235 39,600 -0.03(-0.82%)
Sep 05, 2019 4.490 4.750 4.270 4.270 89,329 -0.08(-1.84%)
Sep 04, 2019 4.360 4.400 4.140 4.350 12,000 +0.23(+5.58%)
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.