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 (%)
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%)
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.