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 28, 2019 4.630 5.070 4.490 4.870 1,695,000 +0.27(+5.87%)
Jun 27, 2019 4.470 4.760 4.470 4.600 130,264 +0.15(+3.37%)
Jun 26, 2019 4.690 4.730 4.440 4.450 179,586 -0.19(-4.09%)
Jun 25, 2019 4.530 4.840 4.530 4.640 77,661 +0.10(+2.20%)
Jun 24, 2019 4.910 4.910 4.460 4.540 112,996 -0.34(-6.97%)
Jun 21, 2019 5.010 5.020 4.790 4.880 54,800 -0.18(-3.56%)
Jun 20, 2019 5.110 5.110 4.890 5.060 44,733 +0.15(+3.05%)
Jun 19, 2019 5.090 5.270 4.870 4.910 59,195 -0.21(-4.10%)
Jun 18, 2019 5.170 5.260 5.070 5.120 38,331 +0.10(+1.99%)
Jun 17, 2019 5.260 5.500 5.000 5.020 71,832 -0.22(-4.20%)
Jun 14, 2019 5.510 5.694 5.200 5.240 115,100 -0.48(-8.39%)
Jun 13, 2019 5.620 5.810 5.570 5.720 54,577 +0.16(+2.88%)
Jun 12, 2019 5.750 5.810 5.530 5.560 134,200 -0.23(-3.97%)
Jun 11, 2019 5.500 6.414 5.420 5.790 226,854 +0.34(+6.24%)
Jun 10, 2019 4.620 5.520 4.620 5.450 123,626 +0.98(+21.92%)
Jun 07, 2019 4.430 4.510 4.400 4.470 61,500 +0.04(+0.90%)
Jun 06, 2019 4.450 4.480 4.400 4.430 46,398 -0.02(-0.45%)
Jun 05, 2019 4.500 4.510 4.365 4.450 67,209 -0.05(-1.11%)
Jun 04, 2019 4.100 4.540 4.085 4.500 63,408 +0.38(+9.22%)
Jun 03, 2019 4.100 4.250 4.030 4.120 70,736 +0.08(+1.98%)
May 31, 2019 3.980 4.130 3.980 4.040 46,400 -0.01(-0.25%)
May 30, 2019 4.300 4.360 4.010 4.050 125,622 -0.23(-5.37%)
May 29, 2019 4.510 4.578 4.270 4.280 87,403 -0.25(-5.52%)
May 28, 2019 4.650 4.740 4.520 4.530 33,085 -0.22(-4.63%)
May 24, 2019 4.680 4.760 4.650 4.750 34,800 +0.04(+0.85%)
May 23, 2019 4.940 4.940 4.620 4.710 71,315 -0.22(-4.46%)
May 22, 2019 4.910 4.995 4.890 4.930 80,890 -0.01(-0.20%)
May 21, 2019 4.980 5.040 4.940 4.940 64,788 -0.04(-0.80%)
May 20, 2019 5.050 5.130 4.910 4.980 54,829 -0.16(-3.11%)
May 17, 2019 5.180 5.180 4.970 5.140 70,900 -0.09(-1.72%)
May 16, 2019 5.380 5.380 5.200 5.230 42,795 -0.08(-1.51%)
May 15, 2019 5.230 5.570 5.230 5.310 40,750 +0.08(+1.53%)
May 14, 2019 5.350 5.370 5.205 5.230 59,525 -0.12(-2.24%)
May 13, 2019 5.510 5.520 5.303 5.350 54,621 -0.27(-4.80%)
May 10, 2019 5.710 5.710 5.600 5.620 45,600 -0.18(-3.10%)
May 09, 2019 5.850 5.850 5.700 5.800 74,301 -0.10(-1.69%)
May 08, 2019 5.940 6.020 5.890 5.900 43,048 +0.02(+0.34%)
May 07, 2019 5.800 5.890 5.750 5.880 49,976 +0.00(+0.00%)
May 06, 2019 5.880 5.910 5.750 5.880 22,414 -0.08(-1.34%)
May 03, 2019 5.790 5.990 5.790 5.960 19,900 +0.20(+3.47%)
May 02, 2019 5.750 5.800 5.685 5.760 24,709 +0.00(+0.00%)
May 01, 2019 5.700 5.760 5.680 5.760 73,125 +0.04(+0.70%)
Apr 30, 2019 5.750 5.765 5.680 5.720 38,554 +0.00(+0.00%)
Apr 29, 2019 5.720 5.770 5.670 5.720 32,556 -0.08(-1.38%)
Apr 26, 2019 5.680 5.800 5.630 5.800 31,900 +0.13(+2.29%)
Apr 25, 2019 5.800 5.800 5.610 5.670 34,022 -0.11(-1.90%)
Apr 24, 2019 5.760 5.810 5.650 5.780 53,605 -0.02(-0.34%)
Apr 23, 2019 5.760 5.927 5.690 5.800 33,655 +0.09(+1.58%)
Apr 22, 2019 5.760 5.890 5.640 5.710 42,858 -0.10(-1.72%)
Apr 18, 2019 5.600 5.850 5.571 5.810 38,900 +0.17(+3.01%)
Apr 17, 2019 5.560 5.710 5.550 5.640 37,885 +0.09(+1.62%)
Apr 16, 2019 5.630 5.680 5.450 5.550 23,525 -0.08(-1.42%)
Apr 15, 2019 5.550 5.636 5.550 5.630 66,203 +0.07(+1.26%)
Apr 12, 2019 5.590 5.630 5.530 5.560 20,800 -0.01(-0.18%)
Apr 11, 2019 5.650 5.650 5.560 5.570 17,375 -0.11(-1.94%)
Apr 10, 2019 5.560 5.720 5.560 5.680 15,343 +0.13(+2.34%)
Apr 09, 2019 5.550 5.660 5.530 5.550 27,705 -0.02(-0.36%)
Apr 08, 2019 5.880 5.920 5.550 5.570 40,889 -0.37(-6.23%)
Apr 05, 2019 5.730 6.000 5.730 5.940 14,500 +0.22(+3.85%)
Apr 04, 2019 5.600 5.800 5.590 5.720 28,918 +0.21(+3.81%)
Apr 03, 2019 5.640 5.640 5.500 5.510 33,235 -0.05(-0.90%)
Apr 02, 2019 5.650 5.670 5.527 5.560 26,538 -0.05(-0.89%)
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.