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 28, 2019 4.630 5.070 4.490 4.870 1,695,000 +0.27(+5.87%)
Jun 27, 2019 4.470 4.760 4.470 4.600 130,264 +0.15(+3.37%)
Jun 26, 2019 4.690 4.730 4.440 4.450 179,586 -0.19(-4.09%)
Jun 25, 2019 4.530 4.840 4.530 4.640 77,661 +0.10(+2.20%)
Jun 24, 2019 4.910 4.910 4.460 4.540 112,996 -0.34(-6.97%)
Jun 21, 2019 5.010 5.020 4.790 4.880 54,800 -0.18(-3.56%)
Jun 20, 2019 5.110 5.110 4.890 5.060 44,733 +0.15(+3.05%)
Jun 19, 2019 5.090 5.270 4.870 4.910 59,195 -0.21(-4.10%)
Jun 18, 2019 5.170 5.260 5.070 5.120 38,331 +0.10(+1.99%)
Jun 17, 2019 5.260 5.500 5.000 5.020 71,832 -0.22(-4.20%)
Jun 14, 2019 5.510 5.694 5.200 5.240 115,100 -0.48(-8.39%)
Jun 13, 2019 5.620 5.810 5.570 5.720 54,577 +0.16(+2.88%)
Jun 12, 2019 5.750 5.810 5.530 5.560 134,200 -0.23(-3.97%)
Jun 11, 2019 5.500 6.414 5.420 5.790 226,854 +0.34(+6.24%)
Jun 10, 2019 4.620 5.520 4.620 5.450 123,626 +0.98(+21.92%)
Jun 07, 2019 4.430 4.510 4.400 4.470 61,500 +0.04(+0.90%)
Jun 06, 2019 4.450 4.480 4.400 4.430 46,398 -0.02(-0.45%)
Jun 05, 2019 4.500 4.510 4.365 4.450 67,209 -0.05(-1.11%)
Jun 04, 2019 4.100 4.540 4.085 4.500 63,408 +0.38(+9.22%)
Jun 03, 2019 4.100 4.250 4.030 4.120 70,736 +0.08(+1.98%)
May 31, 2019 3.980 4.130 3.980 4.040 46,400 -0.01(-0.25%)
May 30, 2019 4.300 4.360 4.010 4.050 125,622 -0.23(-5.37%)
May 29, 2019 4.510 4.578 4.270 4.280 87,403 -0.25(-5.52%)
May 28, 2019 4.650 4.740 4.520 4.530 33,085 -0.22(-4.63%)
May 24, 2019 4.680 4.760 4.650 4.750 34,800 +0.04(+0.85%)
May 23, 2019 4.940 4.940 4.620 4.710 71,315 -0.22(-4.46%)
May 22, 2019 4.910 4.995 4.890 4.930 80,890 -0.01(-0.20%)
May 21, 2019 4.980 5.040 4.940 4.940 64,788 -0.04(-0.80%)
May 20, 2019 5.050 5.130 4.910 4.980 54,829 -0.16(-3.11%)
May 17, 2019 5.180 5.180 4.970 5.140 70,900 -0.09(-1.72%)
May 16, 2019 5.380 5.380 5.200 5.230 42,795 -0.08(-1.51%)
May 15, 2019 5.230 5.570 5.230 5.310 40,750 +0.08(+1.53%)
May 14, 2019 5.350 5.370 5.205 5.230 59,525 -0.12(-2.24%)
May 13, 2019 5.510 5.520 5.303 5.350 54,621 -0.27(-4.80%)
May 10, 2019 5.710 5.710 5.600 5.620 45,600 -0.18(-3.10%)
May 09, 2019 5.850 5.850 5.700 5.800 74,301 -0.10(-1.69%)
May 08, 2019 5.940 6.020 5.890 5.900 43,048 +0.02(+0.34%)
May 07, 2019 5.800 5.890 5.750 5.880 49,976 +0.00(+0.00%)
May 06, 2019 5.880 5.910 5.750 5.880 22,414 -0.08(-1.34%)
May 03, 2019 5.790 5.990 5.790 5.960 19,900 +0.20(+3.47%)
May 02, 2019 5.750 5.800 5.685 5.760 24,709 +0.00(+0.00%)
May 01, 2019 5.700 5.760 5.680 5.760 73,125 +0.04(+0.70%)
Apr 30, 2019 5.750 5.765 5.680 5.720 38,554 +0.00(+0.00%)
Apr 29, 2019 5.720 5.770 5.670 5.720 32,556 -0.08(-1.38%)
Apr 26, 2019 5.680 5.800 5.630 5.800 31,900 +0.13(+2.29%)
Apr 25, 2019 5.800 5.800 5.610 5.670 34,022 -0.11(-1.90%)
Apr 24, 2019 5.760 5.810 5.650 5.780 53,605 -0.02(-0.34%)
Apr 23, 2019 5.760 5.927 5.690 5.800 33,655 +0.09(+1.58%)
Apr 22, 2019 5.760 5.890 5.640 5.710 42,858 -0.10(-1.72%)
Apr 18, 2019 5.600 5.850 5.571 5.810 38,900 +0.17(+3.01%)
Apr 17, 2019 5.560 5.710 5.550 5.640 37,885 +0.09(+1.62%)
Apr 16, 2019 5.630 5.680 5.450 5.550 23,525 -0.08(-1.42%)
Apr 15, 2019 5.550 5.636 5.550 5.630 66,203 +0.07(+1.26%)
Apr 12, 2019 5.590 5.630 5.530 5.560 20,800 -0.01(-0.18%)
Apr 11, 2019 5.650 5.650 5.560 5.570 17,375 -0.11(-1.94%)
Apr 10, 2019 5.560 5.720 5.560 5.680 15,343 +0.13(+2.34%)
Apr 09, 2019 5.550 5.660 5.530 5.550 27,705 -0.02(-0.36%)
Apr 08, 2019 5.880 5.920 5.550 5.570 40,889 -0.37(-6.23%)
Apr 05, 2019 5.730 6.000 5.730 5.940 14,500 +0.22(+3.85%)
Apr 04, 2019 5.600 5.800 5.590 5.720 28,918 +0.21(+3.81%)
Apr 03, 2019 5.640 5.640 5.500 5.510 33,235 -0.05(-0.90%)
Apr 02, 2019 5.650 5.670 5.527 5.560 26,538 -0.05(-0.89%)
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.