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 (%)
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%)
Apr 01, 2020 1.280 1.280 1.110 1.110 83,415 -0.14(-11.20%)
Mar 31, 2020 1.260 1.300 1.250 1.250 15,707 +0.00(+0.00%)
Mar 30, 2020 1.270 1.310 1.250 1.250 46,152 +0.01(+0.81%)
Mar 27, 2020 1.210 1.270 1.200 1.240 45,500 -0.04(-3.13%)
Mar 26, 2020 1.200 1.310 1.180 1.280 149,045 +0.08(+6.67%)
Mar 25, 2020 1.190 1.300 1.190 1.200 71,427 +0.01(+0.84%)
Mar 24, 2020 1.200 1.380 1.150 1.190 58,428 +0.10(+9.17%)
Mar 23, 2020 0.9600 1.130 0.9500 1.090 69,589 +0.14(+14.74%)
Mar 20, 2020 1.350 1.473 0.9500 0.9500 211,100 -0.33(-25.78%)
Mar 19, 2020 1.340 1.470 1.250 1.280 113,739 -0.08(-5.88%)
Mar 18, 2020 1.700 1.910 1.300 1.360 122,394 -0.34(-20.00%)
Mar 17, 2020 1.730 1.760 1.650 1.700 35,479 -0.08(-4.49%)
Mar 16, 2020 1.560 1.830 1.560 1.780 37,270 -0.13(-6.81%)
Mar 13, 2020 1.990 2.197 1.894 1.910 33,900 +0.00(+0.00%)
Mar 12, 2020 2.250 2.250 1.720 1.910 165,195 -0.39(-16.96%)
Mar 11, 2020 2.400 2.830 2.200 2.300 28,535 -0.10(-4.17%)
Mar 10, 2020 2.610 2.615 2.260 2.400 36,608 -0.10(-4.00%)
Mar 09, 2020 2.880 2.880 2.440 2.500 44,983 -0.39(-13.49%)
Mar 06, 2020 3.000 3.054 2.800 2.890 34,900 -0.14(-4.62%)
Mar 05, 2020 3.000 3.040 2.970 3.030 26,075 -0.04(-1.30%)
Mar 04, 2020 3.150 3.150 3.015 3.070 22,594 +0.07(+2.33%)
Mar 03, 2020 3.200 3.460 2.886 3.000 48,975 -0.21(-6.54%)
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.