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 (%)
Feb 28, 2020 3.100 3.460 3.020 3.460 39,600 +0.26(+8.12%)
Feb 27, 2020 3.250 3.280 3.160 3.200 27,637 -0.06(-1.84%)
Feb 26, 2020 3.280 3.286 3.250 3.260 37,141 -0.03(-0.91%)
Feb 25, 2020 3.350 3.360 3.250 3.290 13,449 -0.07(-2.08%)
Feb 24, 2020 3.260 3.360 3.250 3.360 36,401 -0.01(-0.30%)
Feb 21, 2020 3.440 3.440 3.360 3.370 7,900 -0.08(-2.32%)
Feb 20, 2020 3.340 3.450 3.340 3.450 7,411 +0.12(+3.60%)
Feb 19, 2020 3.250 3.340 3.250 3.330 17,927 +0.08(+2.46%)
Feb 18, 2020 3.280 3.320 3.220 3.250 77,454 -0.07(-2.11%)
Feb 14, 2020 3.360 3.370 3.260 3.320 8,100 -0.06(-1.78%)
Feb 13, 2020 3.318 3.430 3.318 3.380 14,512 +0.04(+1.20%)
Feb 12, 2020 3.444 3.452 3.340 3.340 7,272 -0.06(-1.76%)
Feb 11, 2020 3.440 3.470 3.320 3.400 78,966 -0.04(-1.16%)
Feb 10, 2020 3.390 3.460 3.390 3.440 1,406 +0.02(+0.58%)
Feb 07, 2020 3.460 3.460 3.340 3.420 13,500 -0.04(-1.16%)
Feb 06, 2020 3.510 3.533 3.460 3.460 9,492 +0.01(+0.29%)
Feb 05, 2020 3.570 3.581 3.450 3.450 14,704 -0.06(-1.71%)
Feb 04, 2020 3.430 3.610 3.383 3.510 31,490 +0.14(+4.15%)
Feb 03, 2020 3.350 3.390 3.330 3.370 9,357 -0.02(-0.59%)
Jan 31, 2020 3.360 3.420 3.360 3.390 13,200 +0.01(+0.30%)
Jan 30, 2020 3.383 3.420 3.355 3.380 8,567 +0.00(+0.00%)
Jan 29, 2020 3.320 3.580 3.320 3.380 32,281 +0.01(+0.30%)
Jan 28, 2020 3.370 3.400 3.321 3.370 35,611 +0.05(+1.51%)
Jan 27, 2020 3.280 3.390 3.280 3.320 33,253 -0.08(-2.35%)
Jan 24, 2020 3.400 3.420 3.380 3.400 34,300 +0.03(+0.89%)
Jan 23, 2020 3.340 3.380 3.310 3.370 26,705 +0.01(+0.30%)
Jan 22, 2020 3.350 3.370 3.300 3.360 18,773 -0.02(-0.59%)
Jan 21, 2020 3.430 3.440 3.338 3.380 23,374 -0.08(-2.31%)
Jan 17, 2020 3.520 3.680 3.450 3.460 93,800 -0.01(-0.29%)
Jan 16, 2020 3.250 3.500 3.250 3.470 46,634 +0.24(+7.43%)
Jan 15, 2020 3.250 3.255 3.180 3.230 50,847 -0.03(-0.92%)
Jan 14, 2020 3.250 3.280 3.240 3.260 20,199 +0.02(+0.62%)
Jan 13, 2020 3.250 3.330 3.230 3.240 19,573 -0.01(-0.31%)
Jan 10, 2020 3.230 3.270 3.220 3.250 50,200 -0.01(-0.31%)
Jan 09, 2020 3.350 3.350 3.210 3.260 74,123 -0.09(-2.69%)
Jan 08, 2020 3.390 3.465 3.325 3.350 72,590 -0.01(-0.30%)
Jan 07, 2020 3.290 3.480 3.270 3.360 44,490 +0.07(+2.13%)
Jan 06, 2020 3.460 3.460 3.270 3.290 113,085 -0.16(-4.64%)
Jan 03, 2020 3.530 3.540 3.400 3.450 55,600 -0.08(-2.27%)
Jan 02, 2020 3.540 3.616 3.450 3.530 31,821 -0.03(-0.84%)
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%)
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.