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 (%)
Jun 30, 2016 7.240 7.356 7.230 7.290 45,381 +0.05(+0.69%)
Jun 29, 2016 7.480 7.520 7.230 7.240 34,237 -0.23(-3.08%)
Jun 28, 2016 7.470 7.590 7.210 7.470 38,156 +0.26(+3.61%)
Jun 27, 2016 8.210 8.210 7.200 7.210 79,753 -1.18(-14.06%)
Jun 24, 2016 8.490 8.510 8.000 8.390 44,287 -0.38(-4.33%)
Jun 23, 2016 8.700 8.800 8.670 8.770 29,736 +0.06(+0.69%)
Jun 22, 2016 8.700 8.850 8.560 8.710 24,523 -0.14(-1.58%)
Jun 21, 2016 8.320 8.870 8.320 8.850 54,534 +0.59(+7.14%)
Jun 20, 2016 7.800 8.360 7.800 8.260 66,054 +0.27(+3.38%)
Jun 17, 2016 7.975 8.000 7.790 7.990 27,388 +0.17(+2.17%)
Jun 16, 2016 7.700 7.830 7.290 7.820 21,655 -0.01(-0.13%)
Jun 15, 2016 7.600 8.000 7.310 7.830 45,477 +0.60(+8.30%)
Jun 14, 2016 8.230 8.290 6.810 7.230 168,597 -0.99(-12.04%)
Jun 13, 2016 8.210 8.440 8.210 8.220 47,795 +0.02(+0.24%)
Jun 10, 2016 7.400 8.380 7.330 8.200 125,984 +0.88(+12.02%)
Jun 09, 2016 6.913 7.470 6.694 7.320 81,477 +0.60(+8.93%)
Jun 08, 2016 6.000 6.940 5.990 6.720 115,333 +1.39(+26.08%)
Jun 07, 2016 5.180 5.350 5.160 5.330 17,557 +0.11(+2.11%)
Jun 06, 2016 5.230 5.267 5.160 5.220 7,399 -0.02(-0.38%)
Jun 03, 2016 5.265 5.310 5.151 5.240 17,681 -0.08(-1.50%)
Jun 02, 2016 5.460 5.660 5.170 5.320 15,607 -0.03(-0.56%)
Jun 01, 2016 5.600 5.646 5.290 5.350 17,487 -0.26(-4.63%)
May 31, 2016 5.660 5.720 5.600 5.610 11,534 -0.14(-2.43%)
May 27, 2016 5.730 5.750 5.750 5.750 17,000 -0.04(-0.69%)
May 26, 2016 5.830 5.910 5.730 5.790 13,159 -0.21(-3.50%)
May 25, 2016 5.430 6.000 5.300 6.000 25,701 +0.55(+10.09%)
May 24, 2016 5.430 5.506 5.290 5.450 12,518 +0.01(+0.18%)
May 23, 2016 5.220 5.460 5.200 5.440 18,566 +0.19(+3.62%)
May 20, 2016 5.100 5.350 5.100 5.250 9,254 +0.21(+4.17%)
May 19, 2016 5.580 5.800 4.950 5.040 25,390 -0.64(-11.27%)
May 18, 2016 6.150 6.170 5.630 5.680 21,345 -0.48(-7.79%)
May 17, 2016 6.340 6.360 6.130 6.160 26,258 -0.24(-3.75%)
May 16, 2016 6.450 6.470 6.320 6.400 14,986 -0.12(-1.84%)
May 13, 2016 6.500 6.560 6.450 6.520 8,883 +0.01(+0.15%)
May 12, 2016 6.610 6.660 6.500 6.510 13,014 -0.11(-1.66%)
May 11, 2016 6.580 6.700 6.530 6.620 9,017 +0.07(+1.07%)
May 10, 2016 6.660 6.723 6.550 6.550 6,941 -0.10(-1.50%)
May 09, 2016 6.730 6.730 6.500 6.650 49,672 -0.01(-0.15%)
May 06, 2016 6.510 6.720 6.510 6.660 11,005 +0.09(+1.37%)
May 05, 2016 6.600 6.650 6.560 6.570 15,450 -0.02(-0.30%)
May 04, 2016 6.400 6.600 6.365 6.590 16,032 +0.10(+1.54%)
May 03, 2016 6.510 6.560 6.411 6.490 9,861 -0.05(-0.76%)
May 02, 2016 6.410 6.540 6.220 6.540 11,331 +0.09(+1.40%)
Apr 29, 2016 6.270 6.506 6.180 6.450 16,663 +0.14(+2.22%)
Apr 28, 2016 6.140 6.370 6.019 6.310 31,741 +0.14(+2.27%)
Apr 27, 2016 5.950 6.170 5.950 6.170 46,605 +0.19(+3.18%)
Apr 26, 2016 5.980 6.000 5.900 5.980 12,659 +0.04(+0.67%)
Apr 25, 2016 6.000 6.080 5.810 5.940 29,959 -0.01(-0.17%)
Apr 22, 2016 5.900 6.000 5.810 5.950 19,165 +0.00(+0.00%)
Apr 21, 2016 5.970 6.124 5.540 5.950 35,441 +0.01(+0.17%)
Apr 20, 2016 5.620 5.950 5.591 5.940 19,412 +0.29(+5.13%)
Apr 19, 2016 5.380 5.660 5.380 5.650 12,521 +0.34(+6.40%)
Apr 18, 2016 5.350 5.570 5.310 5.310 19,060 -0.15(-2.75%)
Apr 15, 2016 5.450 5.500 5.350 5.460 17,001 +0.02(+0.37%)
Apr 14, 2016 5.360 5.450 5.320 5.440 15,675 +0.14(+2.64%)
Apr 13, 2016 5.250 5.360 5.160 5.300 16,931 +0.14(+2.71%)
Apr 12, 2016 4.810 5.170 4.810 5.160 14,395 +0.42(+8.86%)
Apr 11, 2016 4.760 4.800 4.610 4.740 20,792 +0.01(+0.21%)
Apr 08, 2016 4.960 4.990 4.690 4.730 18,657 -0.19(-3.86%)
Apr 07, 2016 5.134 5.134 4.890 4.920 29,874 -0.16(-3.15%)
Apr 06, 2016 5.050 5.150 5.030 5.080 11,615 +0.08(+1.60%)
Apr 05, 2016 5.090 5.150 5.000 5.000 9,419 -0.17(-3.29%)
Apr 04, 2016 5.110 5.200 5.100 5.170 23,029 +0.07(+1.37%)
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.