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 (%)
Aug 31, 2017 9.070 9.430 8.700 8.760 182,721 -0.29(-3.20%)
Aug 30, 2017 8.670 9.090 8.330 9.050 431,400 +0.39(+4.50%)
Aug 29, 2017 8.120 8.795 7.950 8.660 307,537 +0.36(+4.34%)
Aug 28, 2017 8.530 8.580 8.210 8.300 221,358 -0.23(-2.70%)
Aug 25, 2017 8.701 8.185 8.530 160,170 -0.03(-0.35%)
Aug 24, 2017 8.130 8.610 7.990 8.560 123,936 +0.47(+5.81%)
Aug 23, 2017 7.780 8.200 7.734 8.090 174,020 +0.29(+3.72%)
Aug 22, 2017 7.920 8.230 7.680 7.800 164,626 -0.12(-1.52%)
Aug 21, 2017 8.100 8.200 7.700 7.920 156,175 -0.22(-2.70%)
Aug 18, 2017 7.950 8.450 7.900 8.140 268,506 +0.14(+1.75%)
Aug 17, 2017 8.130 8.175 7.770 8.000 169,247 -0.13(-1.60%)
Aug 16, 2017 8.090 8.840 8.010 8.130 289,274 +0.45(+5.86%)
Aug 15, 2017 8.020 8.020 7.500 7.680 205,491 -0.33(-4.12%)
Aug 14, 2017 7.920 8.090 7.570 8.010 204,241 +0.14(+1.78%)
Aug 11, 2017 7.710 7.890 7.640 7.870 104,120 +0.18(+2.34%)
Aug 10, 2017 7.700 7.870 7.650 7.690 148,544 -0.06(-0.77%)
Aug 09, 2017 8.250 8.275 7.600 7.750 209,715 -0.52(-6.29%)
Aug 08, 2017 8.150 8.600 7.984 8.270 245,652 +0.27(+3.37%)
Aug 07, 2017 7.860 8.070 7.703 8.000 229,382 +0.15(+1.91%)
Aug 04, 2017 7.700 7.910 7.451 7.850 176,105 +0.22(+2.88%)
Aug 03, 2017 7.660 7.790 7.350 7.630 226,360 -0.04(-0.52%)
Aug 02, 2017 7.630 8.059 7.398 7.670 386,955 +0.09(+1.19%)
Aug 01, 2017 7.430 7.685 7.250 7.580 352,788 +0.16(+2.16%)
Jul 31, 2017 7.600 7.620 7.160 7.420 428,717 -0.18(-2.37%)
Jul 28, 2017 8.110 8.140 7.320 7.600 609,250 -0.52(-6.40%)
Jul 27, 2017 8.410 8.500 8.000 8.120 163,695 -0.25(-2.99%)
Jul 26, 2017 8.500 8.700 8.280 8.370 210,939 -0.12(-1.41%)
Jul 25, 2017 8.130 8.590 8.130 8.490 432,326 +0.37(+4.56%)
Jul 24, 2017 8.180 8.270 7.960 8.120 242,057 -0.07(-0.85%)
Jul 21, 2017 8.400 8.400 7.810 8.190 468,556 -0.27(-3.19%)
Jul 20, 2017 8.590 8.700 8.250 8.460 352,363 -0.15(-1.74%)
Jul 19, 2017 8.800 8.810 8.460 8.610 331,679 -0.07(-0.81%)
Jul 18, 2017 8.680 8.810 8.400 8.680 355,878 -0.03(-0.34%)
Jul 17, 2017 8.470 8.840 8.370 8.710 635,211 +0.40(+4.81%)
Jul 14, 2017 8.600 9.150 8.300 8.310 4,410,566 -0.80(-8.78%)
Jul 13, 2017 10.20 10.29 8.910 9.110 1,127,501 -1.19(-11.55%)
Jul 12, 2017 10.73 11.07 10.12 10.30 608,247 -0.60(-5.50%)
Jul 11, 2017 11.31 11.32 10.25 10.90 487,626 -1.47(-11.88%)
Jul 10, 2017 12.15 12.58 11.88 12.37 97,255 +0.14(+1.14%)
Jul 07, 2017 12.31 12.31 11.92 12.23 32,236 +0.02(+0.16%)
Jul 06, 2017 12.48 12.52 12.04 12.21 88,505 -0.36(-2.86%)
Jul 05, 2017 12.24 12.69 11.81 12.57 99,286 +0.39(+3.20%)
Jul 03, 2017 11.75 12.31 11.74 12.18 41,402 +0.44(+3.75%)
Jun 30, 2017 12.24 11.67 11.74 146,536 -0.26(-2.17%)
Jun 29, 2017 12.31 12.31 11.67 12.00 85,133 -0.17(-1.40%)
Jun 28, 2017 11.95 12.45 11.95 12.17 97,810 +0.24(+2.01%)
Jun 27, 2017 14.11 14.11 11.86 11.93 179,105 -2.21(-15.63%)
Jun 26, 2017 13.49 14.97 13.33 14.14 203,498 +0.91(+6.88%)
Jun 23, 2017 12.66 13.37 12.35 13.23 1,023,008 +0.58(+4.58%)
Jun 22, 2017 12.27 12.80 12.11 12.65 71,621 +0.28(+2.26%)
Jun 21, 2017 12.66 12.90 12.19 12.37 61,611 -0.27(-2.14%)
Jun 20, 2017 13.00 13.07 12.36 12.64 76,647 -0.42(-3.22%)
Jun 19, 2017 13.56 13.90 12.80 13.06 140,042 -0.57(-4.18%)
Jun 16, 2017 13.65 13.96 13.12 13.63 103,260 -0.03(-0.22%)
Jun 15, 2017 13.63 13.87 13.42 13.66 57,957 -0.16(-1.16%)
Jun 14, 2017 13.43 14.08 13.11 13.82 84,409 +0.46(+3.44%)
Jun 13, 2017 13.36 13.97 13.08 13.36 87,228 +0.01(+0.07%)
Jun 12, 2017 14.30 14.43 13.32 13.35 87,687 -0.81(-5.72%)
Jun 09, 2017 14.26 14.68 13.91 14.16 55,503 -0.07(-0.49%)
Jun 08, 2017 13.60 14.35 13.55 14.23 128,154 +0.59(+4.33%)
Jun 07, 2017 13.77 13.89 13.26 13.64 100,651 -0.05(-0.37%)
Jun 06, 2017 13.78 14.14 13.41 13.69 35,929 -0.13(-0.94%)
Jun 05, 2017 13.75 14.28 13.56 13.82 100,412 +0.09(+0.66%)
Jun 02, 2017 13.93 14.00 13.34 13.73 83,687 -0.20(-1.44%)
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.