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 Low Price High Price Open Price Close Price Last Traded
-0.01 -0.84% 1.18 1.04 1.27 1.20 1.19 18:47:53
more quote information »

SHLO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.921.270.911.10312,3580.2628.26%
1 Month1.141.270.750.9811106313,5510.043.51%
3 Months3.153.150.751.09150,069-1.97-62.54%
6 Months3.984.240.751.7897,917-2.80-70.35%
1 Year4.716.41430.752.6169,610-3.53-74.95%
3 Years11.7714.970.757.36102,614-10.59-89.97%
5 Years10.01916.690.757.9785,092-8.84-88.22%

SHLO 1 Month 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 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
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.