Shiloh Industries, Inc. Historical Stock Prices

SHLO 
$14.1
*  
0.16
1.15%
Get SHLO Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading SHLO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    SHLO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-MAR-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.05  14.12  13.92  14.10 25,059
03/30/2015 14.05 14.12 13.92 14.1 25,059
03/27/2015 13.88 13.99 13.71 13.94 18,418
03/26/2015 13.73 13.9748 13.73 13.81 20,185
03/25/2015 14.1 14.1 13.72 13.85 29,288
03/24/2015 14.3 14.3 13.89 14.01 28,063
03/23/2015 14.51 14.53 14.18 14.18 35,902
03/20/2015 14.36 14.66 14.3 14.51 44,960
03/19/2015 14.55 14.69 14.21 14.23 31,733
03/18/2015 14.26 14.7 14.1 14.56 59,974
03/17/2015 13.97 14.27 13.85 14.22 44,537
03/16/2015 13.94 14.22 13.82 14.14 72,938
03/13/2015 13.82 13.85 13.4501 13.76 65,926
03/12/2015 13.72 13.78 13.56 13.7 51,159
03/11/2015 13.68 13.85 13.02 13.56 116,595
03/10/2015 12.16 13.32 12.05 12.97 92,443
03/09/2015 12.6 13 11.7401 12.36 72,741
03/06/2015 12.27 12.52 12.16 12.41 38,407
03/05/2015 12.41 12.54 12.1801 12.45 22,175
03/04/2015 12.6 12.6 12.3429 12.35 18,535
03/03/2015 12.81 12.84 12.51 12.59 20,218
03/02/2015 12.4 13.09 12.4 12.86 34,226
02/27/2015 12.51 12.57 12.335 12.41 29,609
02/26/2015 12.51 12.76 12.35 12.49 41,626
02/25/2015 12.56 12.74 12.42 12.59 24,313
02/24/2015 12.54 13.0163 12.54 12.68 28,622
02/23/2015 12.67 12.68 12.35 12.65 37,074
02/20/2015 12.9 12.9 12.53 12.63 44,311
02/19/2015 12.55 13.05 12.55 12.86 30,034
02/18/2015 12.7 12.94 12.6 12.66 40,359
02/17/2015 13.25 13.32 12.75 12.85 40,995
02/13/2015 13.05 13.32 12.98 13.17 31,901
02/12/2015 13.13 13.2699 12.72 13.12 37,719
02/11/2015 13.14 13.15 12.81 12.85 41,673
02/10/2015 13.47 13.47 13.14 13.26 34,633
02/09/2015 13.21 13.5799 13.045 13.29 49,444
02/06/2015 13.14 13.305 13.06 13.13 39,939
02/05/2015 12.8 13.279 12.71 13.1 42,526
02/04/2015 13 13.22 12.73 12.73 46,754
02/03/2015 12.42 13.12 12.32 13.08 41,826
02/02/2015 12.49 12.49 12.03 12.31 44,795
01/30/2015 12.76 12.99 12.214 12.23 46,848
01/29/2015 12.5 12.93 12.25 12.9 32,543
01/28/2015 13.28 13.28 12.31 12.47 37,175
01/27/2015 13.35 13.35 12.95 13.01 32,497
01/26/2015 13.06 13.49 12.88 13.46 55,889
01/23/2015 13.69 13.7199 12.83 13.02 42,923
01/22/2015 13.34 13.92 13.02 13.64 94,284
01/21/2015 12.68 13.22 12.28 13.19 91,706
01/20/2015 13.33 13.33 12.34 12.34 58,254
01/16/2015 12.11 13.04 12.11 13 66,940
01/15/2015 13.09 13.135 12.01 12.07 66,260
01/14/2015 11.15 13.29 10.98 13.17 236,508
01/13/2015 13.74 13.74 12.135 12.28 121,209
01/12/2015 14.6 14.6 13.47 13.58 86,639
01/09/2015 15.23 15.23 14.64 14.68 26,431
01/08/2015 15.69 15.69 15.2 15.23 41,698
01/07/2015 15.62 15.7 15.3 15.5 74,981
01/06/2015 15.33 15.51 15.1 15.34 39,776
01/05/2015 15.23 15.53 15.0536 15.37 42,700
01/02/2015 15.89 15.89 14.96 15.34 29,917
12/31/2014 15.73 16.09 15.6 15.73 43,784
12/30/2014 15.7 16.259 15.43 15.62 59,901
12/29/2014 15.06 15.7265 15.0101 15.71 60,734
12/26/2014 15.24 15.26 14.8187 15.14 34,245
12/24/2014 15.05 15.379 15.0096 15.24 13,274
12/23/2014 14.45 15.31 14.45 14.97 39,057
12/22/2014 14.34 14.55 14.33 14.46 73,933
12/19/2014 14.41 14.49 14.1301 14.39 102,952
12/18/2014 14.86 14.86 14.15 14.59 70,446
12/17/2014 14.03 14.88 13.77 14.86 43,758
12/16/2014 13.73 14.115 13 13.94 412,555
12/15/2014 15.32 15.44 13.79 13.8 109,865
12/12/2014 15.9 15.9 14.37 15.3 250,451
12/11/2014 16.16 16.46 16 16.02 30,679
12/10/2014 16.8 16.8 15.87 16.11 51,157
12/09/2014 16.05 16.83 15.8166 16.82 52,879
12/08/2014 16.37 16.524 16.01 16.07 21,764
12/05/2014 16.25 16.71 16.25 16.34 28,982
12/04/2014 16.36 16.6 16.25 16.29 17,866
12/03/2014 16.44 16.55 16.25 16.43 24,410
12/02/2014 16.27 16.74 16.27 16.39 26,544
12/01/2014 16.25 16.35 16.19 16.25 24,070
11/28/2014 16.52 16.611 16.18 16.2 16,070
11/26/2014 16.65 16.78 16.6001 16.65 19,022
11/25/2014 16.83 16.83 16.61 16.74 28,755
11/24/2014 16.4 16.92 16.26 16.8 45,124
11/21/2014 16.86 16.9099 16.4 16.41 16,179
11/20/2014 16.38 16.71 16.281 16.56 13,566
11/19/2014 16.9 16.9342 16.44 16.47 23,758
11/18/2014 16.52 17 16.52 16.93 27,074
11/17/2014 16.64 16.7704 16.26 16.51 35,231
11/14/2014 16.58 16.89 16.41 16.65 41,324
11/13/2014 16.89 17 16.46 16.5 87,243
11/12/2014 16.74 17 16.65 16.93 20,106
11/11/2014 17.26 17.28 16.865 16.88 75,497
11/10/2014 16.81 17.21 16.674 17.15 26,894
11/07/2014 16.76 16.8999 16.39 16.64 29,520
11/06/2014 17.37 17.37 16.83 16.86 34,187
11/05/2014 16.98 17.31 16.81 17.25 24,187
11/04/2014 17.08 17.22 16.65 16.83 62,671
11/03/2014 17.04 17.189 16.93 17.03 37,198
10/31/2014 17.36 17.36 16.9431 17.04 46,702
10/30/2014 17.02 17.29 16.8 17.02 28,854
10/29/2014 17.29 17.35 16.75 17.03 27,917
10/28/2014 16.68 17.16 16.62 17.13 51,307
10/27/2014 17 17 16.45 16.625 29,071
10/24/2014 16.98 17.0841 16.7801 16.95 19,648
10/23/2014 16.71 17.28 16.7 16.94 35,011
10/22/2014 16.9 17.0792 16.455 16.46 45,709
10/21/2014 16.55 17.02 16.55 16.93 56,047
10/20/2014 16 16.58 16 16.55 30,393
10/17/2014 16.4 16.72 15.937 15.98 49,924
10/16/2014 15.75 16.36 15.6 16.34 77,907
10/15/2014 15.55 16.09 15.15 16.01 103,766
10/14/2014 16.08 16.31 15.7 15.73 36,782
10/13/2014 15.66 16.305 15.58 15.84 53,466
10/10/2014 15.34 16.58 15.3 15.61 74,780
10/09/2014 15.95 15.98 15.15 15.26 40,257
10/08/2014 15.47 15.99 15.1 15.87 41,233
10/07/2014 15.88 16.05 15.34 15.48 85,554
10/06/2014 16.64 16.99 15.93 15.98 88,061
10/03/2014 17.56 17.64 16.51 16.54 63,132
10/02/2014 17 17.72 16.92 17.37 43,231
10/01/2014 16.92 17.27 16.6601 16.96 53,970
09/30/2014 16.68 17.28 16.545 17.01 74,461
09/29/2014 17.2 17.24 16.5 16.67 49,951
09/26/2014 17.04 17.28 16.98 17.24 24,588
09/25/2014 17.61 17.61 16.83 16.98 27,151
09/24/2014 17.99 18.01 17.61 17.62 33,700
09/23/2014 17.86 18.21 17.78 17.98 47,805
09/22/2014 17.83 18.38 17.81 18.06 70,907
09/19/2014 18.25 18.4282 17.875 18.02 113,020
09/18/2014 17.72 18.12 17.51 18.05 50,917
09/17/2014 17.01 17.65 16.72 17.59 118,619
09/16/2014 17.04 17.29 16.86 17 42,410
09/15/2014 17.5 17.5 16.85 17.01 57,483
09/12/2014 17.89 17.89 17.44 17.53 46,321
09/11/2014 17.7 17.98 17.62 17.82 41,416
09/10/2014 18.03 18.15 17.5 17.73 56,362
09/09/2014 18.48 18.5 17.8 17.87 57,285
09/08/2014 19.14 19.49 18.1 18.42 99,184
09/05/2014 18.34 19 18.3 18.99 71,668
09/04/2014 18 18.4651 17.5375 18.3 160,387
09/03/2014 16.98 17.0999 16.59 16.59 15,745
09/02/2014 16.76 16.94 16.62 16.85 16,684
08/29/2014 16.73 16.73 16.38 16.71 20,591
08/28/2014 16.74 17.02 16.3701 16.61 24,302
08/27/2014 17.12 17.17 16.7745 16.86 11,957
08/26/2014 16.96 17.1 16.771 17.09 22,968
08/25/2014 16.98 16.9999 16.74 16.85 22,847
08/22/2014 16.84 16.95 16.75 16.83 12,332
08/21/2014 16.94 16.98 16.74 16.81 38,126
08/20/2014 17.35 17.35 16.88 16.89 16,689
08/19/2014 17.26 17.48 16.929 17.39 18,982
08/18/2014 16.76 17.4 16.74 17.31 28,340
08/15/2014 16.75 16.76 16.27 16.59 42,429
08/14/2014 16.5 16.74 16.42 16.56 17,311
08/13/2014 16.69 16.69 16.44 16.53 16,778
08/12/2014 16.63 16.65 16.25 16.57 24,609
08/11/2014 16.49 16.98 16.49 16.68 31,041
08/08/2014 16.58 16.73 16.35 16.47 32,854
08/07/2014 16.78 16.95 16.4489 16.56 34,866
08/06/2014 16.7 17.244 16.7 16.76 19,730
08/05/2014 17.02 17.24 16.75 16.81 21,417
08/04/2014 16.7 17.24 16.7 17.22 37,820
08/01/2014 17 17.24 16.65 16.7 38,614
07/31/2014 17 17.152 16.99 17 55,728
07/30/2014 17.38 17.42 17.05 17.11 32,551
07/29/2014 17.32 17.54 17.18 17.19 24,598
07/28/2014 17.65 17.91 17.2 17.31 26,365
07/25/2014 17.29 17.79 17.28 17.61 35,019
07/24/2014 17.84 17.95 17.47 17.47 52,483
07/23/2014 18 18 17.649 17.8 48,305
07/22/2014 17.71 18 17.61 17.91 28,470
07/21/2014 17.65 17.75 17.5 17.56 20,300
07/18/2014 17.12 17.96 17.07 17.7 85,653
07/17/2014 17.62 17.79 17.0815 17.18 54,745
07/16/2014 18.24 18.24 17.8 17.82 29,840
07/15/2014 18.48 18.48 17.8 18.06 32,572
07/14/2014 18.41 18.545 18.2 18.43 25,086
07/11/2014 18.26 18.41 18.125 18.23 20,670
07/10/2014 18.22 18.69 17.96 18.28 40,289
07/09/2014 18.73 18.95 18.61 18.74 27,248
07/08/2014 18.6 18.74 18.1761 18.68 33,700
07/07/2014 18.97 18.99 18.35 18.62 28,550
07/03/2014 19.12 19.12 18.92 19 8,713
07/02/2014 18.88 19.1189 18.68 18.98 33,683
07/01/2014 18.75 19 18.22 18.81 73,873
06/30/2014 18.44 18.62 18 18.46 80,178
06/27/2014 19.06 19.21 18.62 18.62 403,066
06/26/2014 19.02 19.25 18.686 19.19 24,213
06/25/2014 18.66 19.18 18.59 19.1 29,905
06/24/2014 19.33 19.55 18.64 18.84 59,022
06/23/2014 19.28 19.49 18.78 19.24 68,461
06/20/2014 19.27 19.5 19.02 19.15 55,425
06/19/2014 19.57 19.57 19 19.27 29,508
06/18/2014 19.3 19.5 19.14 19.43 45,391
06/17/2014 19.036 19.463 18.97 19.28 44,264
06/16/2014 19.18 19.39 18.99 19.06 47,661
06/13/2014 18.89 19.33 18.86 19.11 31,735
06/12/2014 19.24 19.255 18.8 18.93 25,418
06/11/2014 19.11 19.41 18.68 19.19 35,525
06/10/2014 19.206 19.49 19.07 19.27 43,852
06/09/2014 18.97 19.25 18.7085 19.21 44,941
06/06/2014 18.65 19.16 18.64 19.05 48,585
06/05/2014 17.969 18.65 17.96 18.63 48,724
06/04/2014 17.59 18.2 17.59 17.95 32,515
06/03/2014 17.57 17.9999 17.261 17.71 58,936
06/02/2014 18.22 18.28 17.51 17.57 58,814
05/30/2014 17.98 18.22 17.63 18.09 54,779
05/29/2014 18 18.5 17.608 17.94 96,832
05/28/2014 17.72 18 17.105 17.93 78,506
05/27/2014 16.95 17.95 16.8117 17.48 119,572
05/23/2014 16.7 16.81 16.01 16.72 241,335
05/22/2014 17.9 17.9 15.15 15.67 481,469
05/21/2014 17.67 18.13 17.5001 17.98 82,517
05/20/2014 18 18.2577 17.5 17.74 73,787
05/19/2014 17.76 18.09 17.54 17.985 52,206
05/16/2014 17.73 17.97 17.47 17.76 61,560
05/15/2014 18.09 18.15 17.38 17.64 80,000
05/14/2014 19.14 19.31 18.09 18.13 96,099
05/13/2014 19.63 19.77 19.15 19.22 63,212
05/12/2014 18.72 19.9487 18.59 19.74 89,624
05/09/2014 18.21 18.59 18.02 18.54 52,988
05/08/2014 18.76 19.04 18.05 18.29 57,388
05/07/2014 19 19 18.32 18.87 61,450
05/06/2014 19.18 19.53 18.89 18.96 65,288
05/05/2014 19.07 19.33 18.78 19.21 54,323
05/02/2014 19.4 19.4 18.911 19.19 29,234
05/01/2014 19.67 19.8 18.9325 19.26 71,014
04/30/2014 19.18 19.835 18.65 19.74 87,678
04/29/2014 19.71 19.75 19.2 19.33 74,058
04/28/2014 20.32 20.44 19 19.61 95,255
04/25/2014 20.17 20.46 19.57 20.2 85,254
04/24/2014 20.5 20.7699 19.99 20.35 78,105
04/23/2014 20.69 20.77 20.111 20.37 63,126
04/22/2014 20.16 20.9596 20.07 20.65 112,031
04/21/2014 19.42 20.2 19.42 20.04 132,612
04/17/2014 18.97 19.5 18.87 19.28 54,547
04/16/2014 18.77 19.1 18.3901 19.08 44,208
04/15/2014 18.7 18.82 17.91 18.55 79,043
04/14/2014 18.43 19.16 18.29 18.59 76,203
04/11/2014 18.35 18.35 17.99 18.16 62,420
04/10/2014 19.22 19.25 18.23 18.4 52,682
04/09/2014 18.87 19.25 18.57 19.16 59,917
04/08/2014 18.02 18.93 18.02 18.74 105,425
04/07/2014 19.19 19.19 17.75 17.96 108,865
04/04/2014 19.68 19.7445 18.82 19.19 121,078
04/03/2014 18.89 19.55 18.88 19.51 112,739
04/02/2014 18.62 18.95 18.32 18.84 103,824
04/01/2014 17.84 18.63 17.76 18.62 99,357
03/31/2014 17.55 17.99 17.43 17.74 137,887
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?