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 (%)
Mar 29, 2018 8.700 8.700 8.700 0 +0.23(+2.72%)
Mar 28, 2018 8.720 8.819 8.400 8.470 49,128 -0.26(-2.98%)
Mar 27, 2018 8.730 8.920 8.540 8.730 80,217 +0.05(+0.58%)
Mar 26, 2018 8.460 8.740 8.355 8.680 92,669 +0.34(+4.08%)
Mar 23, 2018 8.450 8.510 8.260 8.340 120,512 -0.09(-1.07%)
Mar 22, 2018 8.660 8.730 8.337 8.430 82,982 -0.30(-3.44%)
Mar 21, 2018 8.400 8.750 8.270 8.730 87,369 +0.33(+3.93%)
Mar 20, 2018 8.890 8.930 8.400 8.400 54,541 -0.48(-5.41%)
Mar 19, 2018 8.840 8.920 8.510 8.880 85,642 +0.01(+0.11%)
Mar 16, 2018 8.610 8.940 8.480 8.870 208,419 +0.25(+2.90%)
Mar 15, 2018 8.710 8.860 8.570 8.620 63,600 -0.08(-0.92%)
Mar 14, 2018 8.790 8.790 8.559 8.700 95,350 -0.05(-0.57%)
Mar 13, 2018 8.490 8.880 8.380 8.750 145,019 +0.34(+4.04%)
Mar 12, 2018 8.290 8.440 8.230 8.410 142,692 +0.18(+2.19%)
Mar 09, 2018 8.090 8.390 7.760 8.230 85,854 +0.15(+1.86%)
Mar 08, 2018 9.240 9.449 7.775 8.080 357,475 -0.03(-0.37%)
Mar 07, 2018 7.590 8.200 7.490 8.110 136,094 +0.47(+6.15%)
Mar 06, 2018 7.530 7.710 7.306 7.640 171,705 +0.14(+1.87%)
Mar 05, 2018 7.230 7.550 7.180 7.500 96,600 +0.18(+2.46%)
Mar 02, 2018 7.390 7.390 7.120 7.320 131,662 -0.10(-1.35%)
Mar 01, 2018 7.280 7.610 7.050 7.420 149,003 +0.13(+1.78%)
Feb 28, 2018 7.380 7.380 7.160 7.290 81,973 -0.09(-1.22%)
Feb 27, 2018 7.510 7.570 7.170 7.380 98,999 -0.12(-1.60%)
Feb 26, 2018 7.570 7.690 7.320 7.500 83,190 +0.01(+0.13%)
Feb 23, 2018 7.390 7.550 7.386 7.490 46,791 +0.13(+1.77%)
Feb 22, 2018 7.470 7.520 7.298 7.360 57,212 -0.05(-0.67%)
Feb 21, 2018 7.460 7.660 7.400 7.410 56,212 -0.04(-0.54%)
Feb 20, 2018 7.560 7.640 7.360 7.450 102,689 -0.13(-1.72%)
Feb 16, 2018 7.580 7.580 7.580 0 +0.18(+2.43%)
Feb 15, 2018 7.580 7.580 7.210 7.400 114,481 -0.18(-2.37%)
Feb 14, 2018 7.330 7.670 7.318 7.580 115,403 +0.18(+2.43%)
Feb 13, 2018 7.360 7.440 7.110 7.400 155,348 -0.03(-0.40%)
Feb 12, 2018 7.460 7.522 7.110 7.430 159,791 +0.01(+0.13%)
Feb 09, 2018 7.350 7.461 6.890 7.420 187,505 +0.24(+3.34%)
Feb 08, 2018 7.390 7.414 6.940 7.180 135,764 -0.17(-2.31%)
Feb 07, 2018 7.070 7.377 6.960 7.350 151,586 +0.29(+4.11%)
Feb 06, 2018 6.830 7.200 6.780 7.060 232,577 +0.05(+0.71%)
Feb 05, 2018 7.190 7.230 6.450 7.010 199,289 -0.22(-3.04%)
Feb 02, 2018 7.330 7.330 7.100 7.230 221,206 -0.17(-2.30%)
Feb 01, 2018 7.370 7.444 7.250 7.400 110,412 -0.05(-0.67%)
Jan 31, 2018 7.510 7.760 7.370 7.450 81,411 -0.06(-0.80%)
Jan 30, 2018 7.550 7.750 7.420 7.510 119,984 -0.10(-1.31%)
Jan 29, 2018 7.170 7.643 7.140 7.610 142,925 +0.38(+5.26%)
Jan 26, 2018 7.110 7.430 7.080 7.230 96,042 +0.12(+1.69%)
Jan 25, 2018 7.250 7.250 7.040 7.110 159,856 -0.09(-1.25%)
Jan 24, 2018 7.360 7.400 7.040 7.200 353,716 -0.11(-1.50%)
Jan 23, 2018 7.200 7.340 7.050 7.310 166,924 +0.15(+2.09%)
Jan 22, 2018 7.240 7.450 7.080 7.160 116,557 -0.04(-0.56%)
Jan 19, 2018 7.220 7.380 7.070 7.200 97,682 -0.01(-0.14%)
Jan 18, 2018 7.650 7.675 7.190 7.210 124,652 -0.45(-5.87%)
Jan 17, 2018 7.170 7.720 7.020 7.660 261,633 +0.59(+8.35%)
Jan 16, 2018 7.650 7.720 7.050 7.070 357,612 -0.58(-7.58%)
Jan 12, 2018 7.650 7.650 7.650 0 -0.15(-1.92%)
Jan 11, 2018 7.790 8.000 7.700 7.800 239,249 +0.04(+0.52%)
Jan 10, 2018 7.670 7.760 183,665 -0.20(-2.51%)
Jan 09, 2018 7.700 8.160 7.620 7.960 320,176 +0.29(+3.78%)
Jan 08, 2018 7.460 7.990 7.460 7.670 421,837 +0.26(+3.51%)
Jan 05, 2018 8.350 8.350 6.900 7.410 749,124 -1.60(-17.76%)
Jan 04, 2018 8.580 9.220 8.573 9.010 162,657 +0.49(+5.75%)
Jan 03, 2018 8.480 8.580 8.280 8.520 56,641 +0.02(+0.24%)
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.