Shiloh Industries Historical Data - SHLO

SHLO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 3.40 0.03 0.89% 3.40 3.42 3.38 34,366
Jan 23 2020 3.37 0.01 0.3% 3.34 3.38 3.31 26,704
Jan 22 2020 3.36 -0.02 -0.59% 3.35 3.37 3.30 18,773
Jan 21 2020 3.38 -0.08 -2.31% 3.43 3.44 3.338 21,547
Jan 20 2020 3.46 0.00 +0.00% 3.52 3.68 3.45 0
Jan 17 2020 3.46 -0.01 -0.29% 3.52 3.68 3.45 93,804
Jan 16 2020 3.47 0.24 7.43% 3.25 3.50 3.25 46,634
Jan 15 2020 3.23 -0.03 -0.92% 3.25 3.2553 3.18 50,847
Jan 14 2020 3.26 0.02 0.62% 3.25 3.2801 3.24 20,199
Jan 13 2020 3.24 0.00 0.0% 3.24 3.33 3.23 19,573
Jan 10 2020 3.24 0.00 0.0% 3.23 3.27 3.22 50,216
Jan 09 2020 3.24 -0.10 -2.99% 3.35 3.35 3.21 74,123
Jan 08 2020 3.34 -0.02 -0.6% 3.39 3.465 3.325 72,590
Jan 07 2020 3.36 0.07 2.13% 3.29 3.4765 3.27 44,489
Jan 06 2020 3.29 -0.16 -4.64% 3.46 3.46 3.27 113,085
Jan 03 2020 3.45 -0.08 -2.27% 3.53 3.54 3.40 55,607
Jan 02 2020 3.53 -0.03 -0.84% 3.58 3.6164 3.45 31,821
Jan 01 2020 3.56 0.00 +0.00% 3.57 3.6783 3.50 0
Dec 31 2019 3.56 -0.02 -0.56% 3.57 3.6783 3.50 49,320
Dec 30 2019 3.58 -0.07 -1.92% 3.64 3.6945 3.54 102,037
Dec 27 2019 3.65 -0.10 -2.67% 3.64 3.80 3.64 163,662
Dec 26 2019 3.75 -0.14 -3.6% 3.90 3.99 3.72 104,497
Dec 25 2019 3.89 0.00 +0.00% 3.86 4.05 3.86 0
Dec 24 2019 3.89 0.02 0.52% 3.86 4.05 3.86 33,844
Dec 23 2019 3.87 0.08 2.11% 3.85 3.87 3.70 113,409
Dec 20 2019 3.79 -0.40 -9.55% 3.69 4.00 3.64 171,913
Dec 19 2019 4.19 0.62 17.37% 3.56 4.20 3.5438 144,086
Dec 18 2019 3.57 0.04 1.13% 3.54 3.71 3.50 63,376
Dec 17 2019 3.53 0.04 1.15% 3.42 3.68 3.3363 65,425
Dec 16 2019 3.49 -0.16 -4.38% 3.66 3.89 3.43 213,111
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 +0.00% 3.86 3.94 3.75 0
Nov 29 2019 3.81 0.00 0.0% 3.86 3.94 3.75 15,117
Nov 28 2019 3.81 0.00 +0.00% 3.98 4.09 3.81 0
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
Nov 14 2019 3.63 -0.19 -4.97% 3.79 3.82 3.565 38,359
Nov 13 2019 3.82 -0.11 -2.8% 3.88 3.94 3.76 20,562
Nov 12 2019 3.93 -0.05 -1.26% 3.96 4.00 3.88 20,160
Nov 11 2019 3.98 -0.05 -1.12% 4.07 4.07 3.97 11,586
Nov 08 2019 4.025 0.14 3.47% 3.86 4.105 3.84 27,939
Nov 07 2019 3.89 0.06 1.57% 3.84 3.95 3.84 20,028
Nov 06 2019 3.83 -0.05 -1.29% 3.74 3.94 3.735 39,122
Nov 05 2019 3.88 0.11 2.92% 3.77 3.95 3.76 16,141
Nov 04 2019 3.77 0.08 2.17% 3.66 3.89 3.66 57,211
Nov 01 2019 3.69 0.00 +0.00% 3.67 3.88 3.67 0
Nov 01 2019 3.69 0.07 1.93% 3.67 3.88 3.67 37,209
Oct 31 2019 3.62 -0.19 -4.99% 3.83 3.83 3.62 57,125
Oct 30 2019 3.81 0.02 0.53% 3.78 3.84 3.72 22,009
Oct 29 2019 3.79 0.00 0.0% 3.81 3.88 3.79 43,129
Oct 28 2019 3.79 0.00 0.0% 3.79 3.945 3.79 76,784


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.