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 (%)
Dec 31, 2019 3.500 3.678 3.500 3.560 49,300 -0.02(-0.56%)
Dec 30, 2019 3.640 3.695 3.540 3.580 102,037 -0.07(-1.92%)
Dec 27, 2019 3.640 3.800 3.640 3.650 163,600 -0.10(-2.67%)
Dec 26, 2019 3.800 3.990 3.720 3.750 104,497 -0.14(-3.60%)
Dec 24, 2019 3.860 4.050 3.860 3.890 33,800 +0.02(+0.52%)
Dec 23, 2019 3.850 3.870 3.700 3.870 113,409 +0.08(+2.11%)
Dec 20, 2019 3.690 4.000 3.640 3.790 172,100 -0.40(-9.55%)
Dec 19, 2019 3.560 4.200 3.540 4.190 150,467 +0.62(+17.37%)
Dec 18, 2019 3.540 3.710 3.500 3.570 64,865 +0.04(+1.13%)
Dec 17, 2019 3.420 3.680 3.336 3.530 71,360 +0.04(+1.15%)
Dec 16, 2019 3.660 3.890 3.430 3.490 213,111 -0.16(-4.38%)
Dec 13, 2019 4.020 4.020 3.630 3.650 69,700 -0.32(-8.06%)
Dec 12, 2019 4.110 4.134 3.960 3.970 14,243 -0.10(-2.46%)
Dec 11, 2019 4.120 4.211 4.010 4.070 31,035 -0.03(-0.73%)
Dec 10, 2019 4.100 4.220 4.070 4.100 33,652 +0.00(+0.00%)
Dec 09, 2019 4.050 4.240 4.050 4.100 81,869 +0.09(+2.24%)
Dec 06, 2019 4.080 4.185 4.010 4.010 101,200 -0.04(-0.99%)
Dec 05, 2019 3.880 4.120 3.880 4.050 41,407 +0.11(+2.79%)
Dec 04, 2019 3.850 4.050 3.850 3.940 23,762 +0.06(+1.55%)
Dec 03, 2019 3.950 3.990 3.719 3.880 40,759 -0.06(-1.52%)
Dec 02, 2019 3.860 4.060 3.730 3.940 27,336 +0.13(+3.41%)
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%)
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.