Shiloh Industries Historical Data - SHLO

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  0.03 0.89% 3.40 3.42 3.38 3.40 3.37 16:00:03
more quote information »

SHLO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.523.683.303.4240,207-0.12-3.41%
1 Month3.643.803.183.4257,869-0.24-6.59%
3 Months3.674.243.183.6756,323-0.27-7.36%
6 Months5.015.503.183.8942,871-1.61-32.14%
1 Year5.946.773.184.6445,043-2.54-42.76%
3 Years10.8916.693.188.80101,470-7.49-68.78%
5 Years13.1916.693.068.7580,025-9.79-74.22%

SHLO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 3.40 0.05 1.49% 3.40 3.42 3.38 34,366
Jan 23 2020 3.35 0.02 0.6% 3.34 3.38 3.31 26,704
Jan 22 2020 3.33 -0.03 -0.75% 3.35 3.37 3.30 18,773
Jan 21 2020 3.355 -0.11 -3.03% 3.43 3.44 3.338 21,547
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 -0.04 -1.07% 3.25 3.2553 3.18 50,847
Jan 14 2020 3.265 0.02 0.77% 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 -0.06 -1.71% 3.53 3.54 3.40 55,607
Jan 02 2020 3.51 -0.05 -1.4% 3.58 3.6164 3.45 31,821
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
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.