Shiloh Industries Historical Data - SHLO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Shiloh Industries Inc SHLO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.32 -8.06% 3.65 4.02 3.63 3.97 3.97 16:17:10
more quote information »

SHLO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.084.243.634.0552,385-0.43-10.54%
1 Month3.604.243.593.9236,1270.051.39%
3 Months3.984.323.5653.9031,949-0.33-8.29%
6 Months5.625.813.5654.3637,569-1.97-35.05%
1 Year7.287.413.5655.0942,558-3.63-49.86%
3 Years6.898816.693.5658.95101,007-3.25-47.09%
5 Years15.3216.693.068.9880,051-11.67-76.17%

SHLO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 3.65 -0.32 -8.06% 3.97 4.02 3.63 69,723
Dec 12 2019 3.97 -0.10 -2.46% 4.11 4.134 3.96 14,243
Dec 11 2019 4.07 -0.03 -0.73% 4.12 4.2112 4.01 30,935
Dec 10 2019 4.10 0.00 0.0% 4.10 4.22 4.07 33,652
Dec 09 2019 4.10 0.09 2.24% 4.05 4.24 4.05 81,869
Dec 06 2019 4.01 -0.04 -0.99% 4.08 4.185 4.01 101,227
Dec 05 2019 4.05 0.11 2.79% 3.94 4.12 3.88 41,407
Dec 04 2019 3.94 0.06 1.55% 3.85 4.05 3.85 23,762
Dec 03 2019 3.88 -0.02 -0.51% 3.95 3.99 3.719 40,759
Dec 02 2019 3.90 0.09 2.36% 3.81 4.06 3.73 27,336
Nov 29 2019 3.81 0.00 0.0% 3.86 3.94 3.75 15,117
Nov 27 2019 3.81 -0.22 -5.46% 3.98 4.09 3.81 45,165
Nov 26 2019 4.03 -0.03 -0.74% 4.09 4.09 3.94 25,743
Nov 25 2019 4.06 0.20 5.18% 3.85 4.09 3.85 21,477
Nov 22 2019 3.86 0.17 4.61% 3.68 3.95 3.60 29,124
Nov 21 2019 3.69 0.03 0.82% 3.66 3.71 3.65 13,290
Nov 20 2019 3.66 -0.07 -1.88% 3.75 3.82 3.66 43,747
Nov 19 2019 3.73 0.10 2.75% 3.62 3.83 3.60 18,384
Nov 18 2019 3.63 -0.12 -3.2% 3.78 3.78 3.59 28,641
Nov 15 2019 3.75 0.12 3.31% 3.60 3.82 3.60 50,537
See More Historical Prices »


Your Recent History
NASDAQ
SHLO
Shiloh Ind..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.