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 (%)
Sep 28, 2018 11.12 11.20 10.77 11.00 46,800 -0.15(-1.35%)
Sep 27, 2018 11.15 11.29 11.12 11.15 74,682 +0.01(+0.09%)
Sep 26, 2018 11.21 11.43 11.12 11.14 50,238 -0.13(-1.15%)
Sep 25, 2018 11.45 11.59 11.21 11.27 94,342 -0.20(-1.74%)
Sep 24, 2018 11.55 11.66 11.13 11.47 108,546 -0.12(-1.04%)
Sep 21, 2018 12.09 12.12 11.58 11.59 170,000 -0.51(-4.21%)
Sep 20, 2018 11.99 12.28 11.99 12.10 95,915 +0.20(+1.68%)
Sep 19, 2018 11.95 12.19 11.89 11.90 66,561 +0.01(+0.08%)
Sep 18, 2018 12.00 12.18 11.70 11.89 101,763 -0.10(-0.83%)
Sep 17, 2018 11.50 12.19 11.50 11.99 312,531 +1.00(+9.10%)
Sep 14, 2018 10.28 11.22 10.28 10.99 100,000 +0.63(+6.08%)
Sep 13, 2018 10.89 11.26 10.02 10.36 121,961 -0.44(-4.07%)
Sep 12, 2018 11.15 11.30 10.77 10.80 91,587 -0.39(-3.49%)
Sep 11, 2018 10.75 11.27 10.68 11.19 132,595 +0.33(+3.04%)
Sep 10, 2018 10.31 11.20 10.24 10.86 208,488 +0.78(+7.74%)
Sep 07, 2018 9.350 10.50 9.260 10.08 345,100 +1.33(+15.20%)
Sep 06, 2018 9.040 9.040 8.660 8.750 31,948 -0.25(-2.78%)
Sep 05, 2018 8.860 9.180 8.860 9.000 24,603 +0.17(+1.93%)
Sep 04, 2018 8.990 8.990 8.800 8.830 42,625 -0.15(-1.67%)
Aug 31, 2018 8.980 8.980 8.980 0 -0.20(-2.18%)
Aug 30, 2018 9.200 9.200 9.050 9.180 13,305 -0.05(-0.54%)
Aug 29, 2018 9.160 9.400 8.980 9.230 37,995 +0.06(+0.65%)
Aug 28, 2018 9.170 9.280 9.130 9.170 20,733 -0.01(-0.11%)
Aug 27, 2018 9.080 9.360 9.080 9.180 42,585 +0.18(+2.00%)
Aug 24, 2018 9.100 9.130 8.840 9.000 38,700 -0.06(-0.66%)
Aug 23, 2018 9.130 9.170 9.040 9.060 30,011 -0.07(-0.77%)
Aug 22, 2018 9.100 9.250 9.050 9.130 111,492 +0.03(+0.33%)
Aug 21, 2018 8.980 9.310 8.980 9.100 61,088 +0.15(+1.68%)
Aug 20, 2018 8.740 9.000 8.720 8.950 40,291 +0.23(+2.64%)
Aug 17, 2018 8.300 8.740 8.300 8.720 35,100 +0.38(+4.56%)
Aug 16, 2018 8.190 8.390 8.170 8.340 22,717 +0.14(+1.71%)
Aug 15, 2018 8.370 8.370 7.957 8.200 29,824 -0.20(-2.38%)
Aug 14, 2018 8.560 8.570 8.280 8.400 14,999 -0.13(-1.52%)
Aug 13, 2018 8.730 8.740 8.460 8.530 39,332 -0.23(-2.63%)
Aug 10, 2018 8.700 8.890 8.660 8.760 30,300 -0.01(-0.11%)
Aug 09, 2018 8.740 8.870 8.630 8.770 25,423 +0.03(+0.34%)
Aug 08, 2018 8.770 8.830 8.675 8.740 16,464 -0.04(-0.46%)
Aug 07, 2018 8.690 8.850 8.590 8.780 30,443 +0.11(+1.27%)
Aug 06, 2018 8.660 8.790 8.588 8.670 29,215 +0.01(+0.12%)
Aug 03, 2018 8.400 8.730 8.400 8.660 108,600 +0.23(+2.73%)
Aug 02, 2018 8.260 8.500 8.200 8.430 37,485 +0.14(+1.69%)
Aug 01, 2018 8.230 8.320 8.180 8.290 48,038 +0.04(+0.48%)
Jul 31, 2018 8.310 8.440 8.210 8.250 44,901 -0.03(-0.36%)
Jul 30, 2018 8.200 8.405 8.130 8.280 37,318 +0.08(+0.98%)
Jul 27, 2018 8.050 8.270 8.010 8.200 50,400 +0.18(+2.24%)
Jul 26, 2018 7.780 8.141 7.780 8.020 36,349 +0.23(+2.95%)
Jul 25, 2018 8.120 8.120 7.680 7.790 39,721 -0.35(-4.30%)
Jul 24, 2018 8.280 8.500 8.130 8.140 25,051 -0.11(-1.33%)
Jul 23, 2018 8.260 8.350 8.190 8.250 36,370 -0.05(-0.60%)
Jul 20, 2018 8.350 8.370 8.186 8.300 46,713 -0.05(-0.60%)
Jul 19, 2018 8.500 8.500 8.180 8.350 27,845 -0.15(-1.76%)
Jul 18, 2018 8.540 8.630 8.470 8.500 35,498 -0.03(-0.35%)
Jul 17, 2018 8.500 8.700 8.500 8.530 36,712 +0.02(+0.24%)
Jul 16, 2018 8.680 8.710 8.430 8.510 55,957 -0.14(-1.62%)
Jul 13, 2018 8.650 8.650 8.630 8.650 27,343 -0.07(-0.80%)
Jul 12, 2018 8.890 8.700 8.720 36,802 -0.11(-1.25%)
Jul 11, 2018 8.840 8.990 8.780 8.830 39,236 -0.04(-0.45%)
Jul 10, 2018 8.890 8.970 8.760 8.870 31,878 +0.02(+0.23%)
Jul 09, 2018 8.730 8.920 8.730 8.850 44,943 +0.16(+1.84%)
Jul 06, 2018 8.740 8.860 8.640 8.690 50,011 -0.08(-0.91%)
Jul 05, 2018 8.560 8.870 8.510 8.770 102,782 +0.23(+2.69%)
Jul 03, 2018 8.540 8.540 8.540 0 -0.35(-3.94%)
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.