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 29, 2019 3.860 3.940 3.750 3.810 15,100 +0.00(+0.00%)
Nov 27, 2019 3.980 4.090 3.810 3.810 45,100 -0.22(-5.46%)
Nov 26, 2019 4.090 4.090 3.940 4.030 25,743 -0.03(-0.74%)
Nov 25, 2019 3.970 4.090 3.950 4.060 21,477 +0.20(+5.18%)
Nov 22, 2019 3.600 3.950 3.600 3.860 29,100 +0.17(+4.61%)
Nov 21, 2019 3.670 3.710 3.650 3.690 13,290 +0.03(+0.82%)
Nov 20, 2019 3.750 3.820 3.660 3.660 43,747 -0.07(-1.88%)
Nov 19, 2019 3.620 3.830 3.600 3.730 18,384 +0.10(+2.75%)
Nov 18, 2019 3.780 3.780 3.590 3.630 28,641 -0.12(-3.20%)
Nov 15, 2019 3.600 3.820 3.600 3.750 50,500 +0.12(+3.31%)
Nov 14, 2019 3.790 3.820 3.565 3.630 38,359 -0.19(-4.97%)
Nov 13, 2019 3.880 3.940 3.760 3.820 20,562 -0.11(-2.80%)
Nov 12, 2019 3.950 4.000 3.880 3.930 20,160 -0.05(-1.26%)
Nov 11, 2019 4.070 4.070 3.970 3.980 11,586 -0.05(-1.12%)
Nov 08, 2019 3.840 4.105 3.840 4.025 27,900 +0.14(+3.47%)
Nov 07, 2019 3.840 3.950 3.840 3.890 20,028 +0.06(+1.57%)
Nov 06, 2019 3.740 3.940 3.735 3.830 39,122 -0.05(-1.29%)
Nov 05, 2019 3.770 3.950 3.760 3.880 16,141 +0.11(+2.92%)
Nov 04, 2019 3.660 3.890 3.660 3.770 57,211 +0.08(+2.17%)
Nov 01, 2019 3.670 3.880 3.670 3.690 37,200 +0.07(+1.93%)
Oct 31, 2019 3.830 3.830 3.620 3.620 57,125 -0.19(-4.99%)
Oct 30, 2019 3.810 3.840 3.720 3.810 22,009 +0.02(+0.53%)
Oct 29, 2019 3.800 3.880 3.790 3.790 43,129 +0.00(+0.00%)
Oct 28, 2019 3.790 3.945 3.790 3.790 76,784 +0.00(+0.00%)
Oct 25, 2019 3.780 3.877 3.780 3.790 43,600 +0.00(+0.00%)
Oct 24, 2019 3.820 3.850 3.770 3.790 42,673 -0.13(-3.32%)
Oct 23, 2019 3.860 3.960 3.699 3.920 21,913 +0.10(+2.62%)
Oct 22, 2019 3.860 3.930 3.800 3.820 30,943 +0.01(+0.26%)
Oct 21, 2019 3.890 3.890 3.658 3.810 51,086 -0.04(-1.04%)
Oct 18, 2019 3.860 3.950 3.820 3.850 26,400 +0.00(+0.00%)
Oct 17, 2019 3.770 3.920 3.770 3.850 6,440 +0.00(+0.00%)
Oct 16, 2019 3.900 4.000 3.850 3.850 29,068 -0.05(-1.28%)
Oct 15, 2019 3.920 3.977 3.860 3.900 26,989 -0.01(-0.26%)
Oct 14, 2019 4.010 4.010 3.910 3.910 4,267 -0.16(-3.93%)
Oct 11, 2019 4.100 4.120 4.020 4.070 20,300 +0.08(+2.01%)
Oct 10, 2019 3.940 4.097 3.940 3.990 16,815 +0.04(+1.01%)
Oct 09, 2019 3.950 4.090 3.875 3.950 22,402 -0.02(-0.50%)
Oct 08, 2019 4.150 4.150 3.960 3.970 15,108 -0.20(-4.80%)
Oct 07, 2019 3.920 4.230 3.900 4.170 52,273 +0.25(+6.38%)
Oct 04, 2019 4.020 4.030 3.850 3.920 35,200 -0.05(-1.26%)
Oct 03, 2019 4.000 4.000 3.900 3.970 9,066 +0.03(+0.76%)
Oct 02, 2019 4.020 4.180 3.940 3.940 17,358 -0.20(-4.83%)
Oct 01, 2019 4.140 4.320 4.110 4.140 28,899 +0.00(+0.00%)
Sep 30, 2019 4.120 4.140 3.990 4.140 31,826 +0.05(+1.22%)
Sep 27, 2019 4.000 4.180 3.980 4.090 49,900 +0.09(+2.25%)
Sep 26, 2019 4.000 4.040 3.880 4.000 23,233 +0.04(+1.01%)
Sep 25, 2019 3.900 4.020 3.850 3.960 32,953 +0.01(+0.25%)
Sep 24, 2019 3.950 4.000 3.950 3.950 28,127 -0.07(-1.74%)
Sep 23, 2019 4.020 4.050 3.950 4.020 29,491 +0.02(+0.50%)
Sep 20, 2019 3.980 4.020 3.950 4.000 49,100 +0.02(+0.50%)
Sep 19, 2019 4.030 4.030 3.970 3.980 32,104 -0.04(-1.00%)
Sep 18, 2019 4.120 4.160 4.000 4.020 16,753 -0.05(-1.23%)
Sep 17, 2019 4.070 4.100 4.030 4.070 33,591 -0.04(-0.97%)
Sep 16, 2019 4.000 4.220 4.000 4.110 35,921 +0.11(+2.75%)
Sep 13, 2019 4.390 4.600 4.000 4.000 99,600 -0.02(-0.50%)
Sep 12, 2019 4.090 4.100 4.000 4.020 22,807 -0.04(-0.99%)
Sep 11, 2019 4.000 4.190 3.990 4.060 49,254 -0.01(-0.25%)
Sep 10, 2019 4.090 4.090 3.970 4.070 50,315 -0.09(-2.16%)
Sep 09, 2019 4.160 4.250 4.040 4.160 65,097 -0.08(-1.77%)
Sep 06, 2019 4.270 4.350 4.140 4.235 39,600 -0.03(-0.82%)
Sep 05, 2019 4.490 4.750 4.270 4.270 89,329 -0.08(-1.84%)
Sep 04, 2019 4.360 4.400 4.140 4.350 12,000 +0.23(+5.58%)
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.