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 30, 2019 4.330 4.600 4.180 4.180 9,700 -0.13(-3.02%)
Aug 29, 2019 4.422 4.605 4.230 4.310 16,146 +0.11(+2.62%)
Aug 28, 2019 4.100 4.485 4.100 4.200 23,919 +0.04(+0.96%)
Aug 27, 2019 4.400 4.470 4.070 4.160 34,340 -0.07(-1.65%)
Aug 26, 2019 4.330 4.540 4.190 4.230 26,180 -0.03(-0.70%)
Aug 23, 2019 4.372 4.440 4.155 4.260 41,600 -0.17(-3.84%)
Aug 22, 2019 4.393 4.460 4.315 4.430 47,430 +0.08(+1.84%)
Aug 21, 2019 4.602 4.602 4.350 4.350 4,663 -0.09(-2.03%)
Aug 20, 2019 4.560 4.950 4.340 4.440 25,522 +0.12(+2.78%)
Aug 19, 2019 4.480 4.650 4.320 4.320 22,202 -0.11(-2.48%)
Aug 16, 2019 4.370 4.500 4.230 4.430 28,000 +0.16(+3.75%)
Aug 15, 2019 4.650 4.650 4.180 4.270 40,889 -0.04(-0.93%)
Aug 14, 2019 4.370 4.730 4.298 4.310 54,449 -0.29(-6.30%)
Aug 13, 2019 4.580 5.055 4.450 4.600 29,779 +0.15(+3.37%)
Aug 12, 2019 4.480 4.960 4.440 4.450 45,206 +0.00(+0.00%)
Aug 09, 2019 5.000 5.000 4.440 4.450 19,500 -0.16(-3.47%)
Aug 08, 2019 4.870 4.870 4.610 4.610 43,058 -0.20(-4.16%)
Aug 07, 2019 4.800 5.210 4.800 4.810 23,888 +0.03(+0.63%)
Aug 06, 2019 4.920 4.940 4.760 4.780 17,370 -0.02(-0.42%)
Aug 05, 2019 5.000 5.000 4.760 4.800 17,102 -0.23(-4.57%)
Aug 02, 2019 5.500 5.500 4.960 5.030 25,200 -0.30(-5.63%)
Aug 01, 2019 5.130 5.360 4.940 5.330 54,178 +0.29(+5.75%)
Jul 31, 2019 5.190 5.269 4.960 5.040 37,937 -0.14(-2.70%)
Jul 30, 2019 5.020 5.200 4.894 5.180 22,909 +0.09(+1.77%)
Jul 29, 2019 5.160 5.280 5.090 5.090 16,655 -0.11(-2.12%)
Jul 26, 2019 5.100 5.290 5.100 5.200 33,700 +0.12(+2.36%)
Jul 25, 2019 5.030 5.150 4.990 5.080 29,919 +0.04(+0.79%)
Jul 24, 2019 5.090 5.125 4.980 5.040 35,472 +0.02(+0.40%)
Jul 23, 2019 4.990 5.130 4.930 5.020 36,017 +0.02(+0.40%)
Jul 22, 2019 5.100 5.160 4.980 5.000 14,022 -0.09(-1.77%)
Jul 19, 2019 5.050 5.130 4.970 5.090 24,200 +0.07(+1.39%)
Jul 18, 2019 5.130 5.135 4.980 5.020 14,497 -0.06(-1.18%)
Jul 17, 2019 5.150 5.150 4.980 5.080 14,557 +0.00(+0.00%)
Jul 16, 2019 4.960 5.160 4.920 5.080 27,193 +0.11(+2.21%)
Jul 15, 2019 4.850 5.070 4.778 4.970 34,478 +0.04(+0.81%)
Jul 12, 2019 4.750 4.960 4.700 4.930 62,800 +0.23(+4.89%)
Jul 11, 2019 4.710 4.830 4.660 4.700 45,657 +0.02(+0.43%)
Jul 10, 2019 4.790 4.850 4.635 4.680 38,544 -0.08(-1.68%)
Jul 09, 2019 5.000 5.020 4.750 4.760 34,352 -0.28(-5.56%)
Jul 08, 2019 4.910 5.130 4.890 5.040 52,907 -0.14(-2.70%)
Jul 05, 2019 5.060 5.180 4.830 5.180 44,800 +0.28(+5.71%)
Jul 03, 2019 5.140 5.190 4.810 4.900 27,100 -0.22(-4.30%)
Jul 02, 2019 5.100 5.260 4.970 5.120 46,151 +0.05(+0.99%)
Jul 01, 2019 5.010 5.160 4.920 5.070 79,092 +0.20(+4.11%)
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%)
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.