Shiloh Industries Historical Data - SHLO

SHLO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 1.16 0.00 0.0% 1.20 1.34 1.04 334,686
May 26 2020 1.16 0.09 8.41% 1.19 1.20 1.05 377,006
May 25 2020 1.07 0.00 +0.00% 1.11 1.15 1.05 0
May 22 2020 1.07 -0.03 -2.73% 1.11 1.15 1.05 221,967
May 21 2020 1.10 0.08 7.84% 1.04 1.14 1.00 404,953
May 20 2020 1.02 0.11 12.09% 0.92 1.03 0.91 245,507
May 19 2020 0.91 -0.0098 -1.07% 0.89 0.93 0.88 168,937
May 18 2020 0.9198 0.0996 12.14% 0.86 0.939899 0.852 217,932
May 15 2020 0.8202 -0.0678 -7.64% 0.8825 0.8825 0.82 144,869
May 14 2020 0.888 0.058 6.99% 0.8489 0.94 0.76 571,171
May 13 2020 0.83 -0.033 -3.82% 0.89 0.92 0.75 303,659
May 12 2020 0.863 -0.017 -1.93% 0.90 0.916823 0.86 212,239
May 11 2020 0.88 -0.07 -7.37% 0.96 0.96 0.84 296,376
May 08 2020 0.95 0.0618 6.96% 0.9345 0.95 0.90 142,390
May 07 2020 0.8882 -0.0072 -0.8% 0.888 0.94 0.83 208,741
May 06 2020 0.8954 -0.067 -6.96% 1.04 1.07 0.8749 466,420
May 05 2020 0.9624 -0.0106 -1.09% 1.07 1.07 0.9624 163,659
May 04 2020 0.973 -0.077 -7.33% 1.08 1.15 0.9701 248,232
May 01 2020 1.05 -0.04 -3.67% 1.12 1.235 0.92 618,280
Apr 30 2020 1.09 0.03 2.83% 1.11 1.16 1.06 321,540
Apr 29 2020 1.06 -0.05 -4.5% 1.14 1.14 1.05 623,590
Apr 28 2020 1.11 0.02 1.83% 1.10 1.12 1.088 158,816
Apr 27 2020 1.09 -0.01 -0.91% 1.12 1.12 1.08 133,538
Apr 24 2020 1.10 0.00 0.0% 1.11 1.1398 1.07 82,641
Apr 23 2020 1.10 -0.02 -1.79% 1.15 1.23 1.08 154,562
Apr 22 2020 1.12 0.01 0.9% 1.16 1.2444 1.11 116,348
Apr 21 2020 1.11 -0.04 -3.48% 1.18 1.295 1.10 37,211
Apr 20 2020 1.15 -0.05 -4.17% 1.21 1.24 1.15 20,385
Apr 17 2020 1.20 0.00 -0.35% 1.29 1.30 1.20 54,413
Apr 16 2020 1.2042 0.00 0.35% 1.23 1.48 1.15 57,767
Apr 15 2020 1.20 -0.09 -6.98% 1.35 1.42 1.20 51,085
Apr 14 2020 1.29 0.06 4.88% 1.35 1.6132 1.29 65,556
Apr 13 2020 1.23 0.03 2.45% 1.23 1.28 1.21 61,340
Apr 10 2020 1.2006 0.00 +0.00% 1.18 1.35 1.1758 0
Apr 09 2020 1.2006 0.04 3.5% 1.18 1.35 1.1758 79,334
Apr 08 2020 1.16 0.04 3.57% 1.18 1.20 1.13 88,116
Apr 07 2020 1.12 0.02 1.82% 1.16 1.22 1.11 106,374
Apr 06 2020 1.10 0.06 5.77% 1.08 1.25 1.06 66,512
Apr 03 2020 1.04 -0.06 -5.45% 1.07 1.0937 0.96 86,345
Apr 02 2020 1.10 -0.01 -0.9% 1.11 1.14 1.075 16,691
Apr 01 2020 1.11 -0.14 -11.2% 1.28 1.28 1.11 83,415
Mar 31 2020 1.25 0.00 0.0% 1.26 1.30 1.25 15,707
Mar 30 2020 1.25 0.01 0.81% 1.25 1.31 1.25 46,152
Mar 27 2020 1.24 -0.01 -0.8% 1.21 1.27 1.20 45,516
Mar 26 2020 1.25 0.04 3.31% 1.20 1.31 1.18 148,795
Mar 25 2020 1.21 0.02 1.68% 1.19 1.30 1.19 71,427
Mar 24 2020 1.19 0.18 17.82% 1.20 1.38 1.15 58,428
Mar 23 2020 1.01 0.01 1.0% 0.96 1.13 0.95 69,509
Mar 20 2020 1.00 -0.29 -22.48% 1.35 1.473 1.00 211,127
Mar 19 2020 1.29 -0.01 -0.77% 1.34 1.47 1.25 113,739
Mar 18 2020 1.30 -0.40 -23.53% 1.70 1.91 1.30 122,394
Mar 17 2020 1.70 -0.02 -1.16% 1.73 1.76 1.65 35,479
Mar 16 2020 1.72 -0.18 -9.47% 1.56 1.83 1.56 37,270
Mar 13 2020 1.90 -0.01 -0.26% 1.99 2.1973 1.8944 33,947
Mar 12 2020 1.905 -0.37 -16.08% 2.25 2.25 1.72 165,195
Mar 11 2020 2.27 -0.11 -4.62% 2.40 2.83 2.20 28,535
Mar 10 2020 2.38 -0.12 -4.8% 2.56 2.615 2.26 36,608
Mar 09 2020 2.50 -0.41 -14.09% 2.88 2.88 2.44 44,983
Mar 06 2020 2.91 -0.11 -3.64% 3.00 3.0535 2.80 34,974
Mar 05 2020 3.02 -0.03 -0.98% 3.05 3.05 2.97 26,075
Mar 04 2020 3.05 0.10 3.39% 3.15 3.15 3.015 22,594
Mar 03 2020 2.95 -0.29 -8.95% 3.20 3.46 2.8857 48,975
Mar 02 2020 3.24 -0.20 -5.81% 3.44 3.44 3.20 23,527
Feb 28 2020 3.44 0.23 7.17% 3.10 3.46 3.02 39,685


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.