Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shiloh Inds Inc (NQ: SHLO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.690 8.750 8.510 8.540 102,805 -0.11(-1.27%)
Nov 29, 2017 8.800 8.920 8.620 8.650 69,134 -0.14(-1.59%)
Nov 28, 2017 8.750 9.000 8.580 8.790 71,514 +0.07(+0.80%)
Nov 27, 2017 8.730 8.890 8.660 8.720 55,401 -0.01(-0.11%)
Nov 24, 2017 8.800 8.870 8.550 8.730 26,552 -0.03(-0.34%)
Nov 22, 2017 8.830 8.920 8.650 8.760 88,911 -0.02(-0.23%)
Nov 21, 2017 8.380 8.830 8.380 8.780 108,260 +0.52(+6.30%)
Nov 20, 2017 8.290 8.350 8.150 8.260 72,074 -0.02(-0.24%)
Nov 17, 2017 8.370 8.465 8.070 8.280 92,920 -0.15(-1.78%)
Nov 16, 2017 8.330 8.600 8.330 8.430 46,692 +0.13(+1.57%)
Nov 15, 2017 8.260 8.410 8.070 8.300 91,561 +0.04(+0.48%)
Nov 14, 2017 8.490 8.500 8.200 8.260 85,039 -0.23(-2.71%)
Nov 13, 2017 8.340 8.500 8.071 8.490 112,447 +0.17(+2.04%)
Nov 10, 2017 8.550 8.800 8.300 8.320 67,351 -0.28(-3.26%)
Nov 09, 2017 8.780 8.980 8.560 8.600 81,311 -0.23(-2.60%)
Nov 08, 2017 8.910 8.930 8.640 8.830 116,038 -0.09(-1.01%)
Nov 07, 2017 8.900 9.020 8.670 8.920 85,571 +0.08(+0.90%)
Nov 06, 2017 8.880 9.120 8.830 8.840 61,491 -0.02(-0.23%)
Nov 03, 2017 9.140 9.140 8.660 8.860 112,577 -0.28(-3.06%)
Nov 02, 2017 9.280 9.400 8.960 9.140 89,331 -0.13(-1.40%)
Nov 01, 2017 9.390 9.460 8.990 9.270 81,827 -0.01(-0.11%)
Oct 31, 2017 8.990 9.490 8.900 9.280 129,020 +0.29(+3.23%)
Oct 30, 2017 9.540 9.580 8.980 8.990 140,818 -0.69(-7.13%)
Oct 27, 2017 9.810 9.850 9.500 9.680 114,198 -0.16(-1.63%)
Oct 26, 2017 9.660 9.870 9.495 9.840 183,303 +0.20(+2.07%)
Oct 25, 2017 9.730 10.03 9.370 9.640 151,585 -0.10(-1.03%)
Oct 24, 2017 9.890 10.43 9.740 9.740 131,432 -0.10(-1.02%)
Oct 23, 2017 10.16 10.31 9.770 9.840 151,134 -0.32(-3.15%)
Oct 20, 2017 10.13 10.19 9.980 10.16 88,901 +0.18(+1.80%)
Oct 19, 2017 10.30 10.33 9.750 9.980 187,817 -0.38(-3.67%)
Oct 18, 2017 10.14 10.45 10.14 10.36 143,138 +0.21(+2.07%)
Oct 17, 2017 10.06 10.29 9.940 10.15 164,877 +0.06(+0.59%)
Oct 16, 2017 10.31 10.51 10.06 10.09 110,854 -0.19(-1.85%)
Oct 13, 2017 10.36 10.50 10.29 10.28 100,000 -0.11(-1.06%)
Oct 12, 2017 10.26 10.52 10.04 10.39 281,073 +0.10(+0.97%)
Oct 11, 2017 10.62 10.71 10.25 10.29 220,966 -0.39(-3.65%)
Oct 10, 2017 10.56 10.90 10.45 10.68 277,696 +0.18(+1.71%)
Oct 09, 2017 10.62 10.77 10.43 10.50 157,085 -0.14(-1.32%)
Oct 06, 2017 10.53 10.69 10.48 10.64 133,164 +0.09(+0.85%)
Oct 05, 2017 10.62 10.85 10.41 10.55 319,572 -0.05(-0.47%)
Oct 04, 2017 10.71 10.93 10.52 10.60 221,934 -0.14(-1.30%)
Oct 03, 2017 10.29 10.98 10.25 10.74 418,338 +0.52(+5.09%)
Oct 02, 2017 10.49 10.50 10.18 10.22 210,981 -0.18(-1.73%)
Sep 29, 2017 10.26 10.50 10.11 10.40 210,806 +0.11(+1.07%)
Sep 28, 2017 10.26 10.31 10.09 10.29 155,403 +0.03(+0.29%)
Sep 27, 2017 10.15 10.38 9.730 10.26 274,309 +0.13(+1.28%)
Sep 26, 2017 9.350 10.35 9.280 10.13 450,118 +0.79(+8.46%)
Sep 25, 2017 9.510 10.19 9.230 9.340 388,889 -0.16(-1.68%)
Sep 22, 2017 9.330 9.640 9.330 9.500 439,542 +0.04(+0.42%)
Sep 21, 2017 9.180 9.650 9.170 9.460 462,444 +0.29(+3.16%)
Sep 20, 2017 9.190 9.365 9.030 9.170 408,083 +0.02(+0.22%)
Sep 19, 2017 9.150 9.210 9.000 9.150 414,051 +0.05(+0.55%)
Sep 18, 2017 9.050 9.210 9.010 9.100 207,497 +0.05(+0.55%)
Sep 15, 2017 9.150 9.280 8.830 9.050 799,143 -0.10(-1.09%)
Sep 14, 2017 9.140 9.230 9.050 9.150 236,436 +0.00(+0.00%)
Sep 13, 2017 9.150 9.450 8.950 9.150 517,449 +0.00(+0.00%)
Sep 12, 2017 9.000 9.370 8.940 9.150 245,888 +0.18(+2.01%)
Sep 11, 2017 9.000 9.100 8.840 8.970 265,266 +0.05(+0.56%)
Sep 08, 2017 8.880 9.030 8.700 8.920 180,899 -0.02(-0.22%)
Sep 07, 2017 8.860 9.220 8.750 8.940 293,578 +0.04(+0.45%)
Sep 06, 2017 8.780 9.000 8.550 8.900 270,680 +0.20(+2.30%)
Sep 05, 2017 8.920 9.440 8.660 8.700 421,342 -0.22(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.