Shiloh Industries, Inc. Historical Stock Prices

SHLO 
$18.28
*  
0.46
2.45%
Get SHLO Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading SHLO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  18.22  18.69  17.96  18.28 40,289
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
03/28/2014 17.76 17.969 17.295 17.49 139,002
03/27/2014 17.4 17.87 17.21 17.68 193,373
03/26/2014 19.46 19.46 17.26 17.44 408,793
03/25/2014 19.4 19.8 19.01 19.21 140,223
03/24/2014 19.96 19.96 19.05 19.26 177,076
03/21/2014 19.6 19.84 19.32 19.59 144,177
03/20/2014 19.5 19.6 19.26 19.36 89,979
03/19/2014 19.45 19.68 19.15 19.33 266,753
03/18/2014 18.7 19.2135 18.52 19.12 243,971
03/17/2014 18.82 18.9099 18.09 18.55 362,887
03/14/2014 16.989 18.4 16.96 18.12 375,593
03/13/2014 17.66 17.66 16.89 17.14 54,897
03/12/2014 17.39 17.64 17.24 17.6 66,341
03/11/2014 17.58 17.71 17 17.48 83,207
03/10/2014 17.4 17.64 17.29 17.52 108,874
03/07/2014 17.92 17.99 17.45 17.48 42,994
03/06/2014 18 18.08 17.7901 17.88 86,748
03/05/2014 17.76 18.08 17.59 17.97 63,310
03/04/2014 18.1 18.6 17.73 17.88 149,149
03/03/2014 18.81 19.25 17.29 17.965 232,919
02/28/2014 19.5 19.9 19 19.5 106,007
02/27/2014 19.56 19.9 19.45 19.57 72,649
02/26/2014 18.09 19.86 17.9502 19.51 158,575
02/25/2014 18.05 18.24 17.77 18.15 49,219
02/24/2014 18 18 17.52 17.96 77,651
02/21/2014 18.25 18.25 17.71 17.91 57,947
02/20/2014 17.75 18.218 17.51 18.13 68,811
02/19/2014 17.69 17.87 17.5 17.8 94,480
02/18/2014 17.42 17.7 17.13 17.63 92,063
02/14/2014 17.38 17.38 16.87 17.19 106,904
02/13/2014 16.18 17.6 15.94 17.46 114,377
02/12/2014 15.65 16.609 15.64 16.09 92,712
02/11/2014 15.11 15.92 14.8525 15.58 57,762
02/10/2014 14.6 15.25 14.25 15.08 74,702
02/07/2014 14.64 14.79 14.19 14.66 47,534
02/06/2014 14.53 14.82 14.53 14.58 41,288
02/05/2014 14.64 14.69 14.42 14.53 38,008
02/04/2014 14.98 14.98 14.5806 14.7 54,890
02/03/2014 15.07 15.315 14.8401 14.97 92,859
01/31/2014 15.14 15.3393 14.61 15.08 73,568
01/30/2014 15.49 16.13 15.3 15.34 63,344
01/29/2014 15.25 16 14.85 15.31 196,390
01/28/2014 14.73 15.45 14.73 15.32 88,209
01/27/2014 15.8 15.8 14.4201 14.77 123,705
01/24/2014 16.9 16.9 15.67 15.81 122,317
01/23/2014 16.5 17.27 16.1315 17.09 205,591
01/22/2014 16.4 16.69 16.0501 16.49 62,855
01/21/2014 16.71 16.799 16.38 16.43 133,197
01/17/2014 17.23 17.3495 16.63 16.66 105,150
01/16/2014 16.8 17.24 16.7709 17.15 80,633
01/15/2014 16.93 17.08 16.82 16.95 80,897
01/14/2014 16.84 17.01 16.72 16.93 98,724
01/13/2014 16.76 17.02 16.38 16.67 156,576
01/10/2014 16.86 17.24 16.6012 17 98,579
01/09/2014 17.1 17.15 16.565 16.92 147,094
01/08/2014 17 17.19 16.228 16.98 238,283
01/07/2014 16.55 16.81 16 16.5 384,415
01/06/2014 17.39 17.8676 16.25 16.4 294,976
01/03/2014 19.25 19.28 17.33 17.49 263,814
01/02/2014 19.4 19.6399 19 19.26 117,057
12/31/2013 19.5 19.9 19 19.5 161,497
12/30/2013 19.5 19.8378 19.2 19.61 154,728
12/27/2013 19.88 20.05 18.96 19.61 225,071
12/26/2013 21.36 21.4 19.33 19.92 262,622
12/24/2013 21.88 22.61 20.9002 21.36 95,027
12/23/2013 23.21 25.34 21.7 21.97 274,193
12/20/2013 20.74 23.47 20.26 23.27 216,782
12/19/2013 22.05 22.05 19.95 20.64 221,743
12/18/2013 22.15 22.759 21.58 21.96 85,905
12/17/2013 22.5 22.58 21.95 22.06 103,519
12/16/2013 22.41 22.45 22.0101 22.44 49,103
12/13/2013 22.42 22.9 22.15 22.38 67,629
12/12/2013 21.61 22.75 21.4735 22.26 114,876
12/11/2013 22 22.269 21.47 21.61 90,738
12/10/2013 22.43 22.749 21.8408 22.12 108,553
12/09/2013 22.15 22.5 22.15 22.39 68,277
12/06/2013 22.45 22.95 22.14 22.28 128,049
12/05/2013 22.46 22.8499 21.61 22.37 107,883
12/04/2013 22.51 23.25 22.01 22.46 154,154
12/03/2013 21.26 22.73 21.2 22.31 262,225
12/02/2013 22.97 22.97 21.02 21.2 323,954
11/29/2013 23.24 23.4893 22.91 23.18 63,546
11/27/2013 23.25 23.75 23 23.01 157,357
11/26/2013 22.47 23.719 22.47 23.23 181,337
11/25/2013 20.71 22.699 20.41 22.27 344,682
11/22/2013 19.96 20.79 19.81 20.76 132,316
11/21/2013 19.42 20.1 19.25 19.87 79,780
11/20/2013 18.85 19.95 18.7 19.43 72,430
11/19/2013 18.26 19.15 18.08 18.65 163,452
11/18/2013 18.93 18.93 17.924 18.39 124,150
11/15/2013 18.34 19.1799 18.13 18.79 71,944
11/14/2013 18.47 18.5 18.02 18.42 28,098
11/13/2013 18.29 18.794 18.16 18.43 106,701
11/12/2013 17.39 18.37 17.35 18.31 80,694
11/11/2013 17.88 18.12 17.01 17.39 135,787
11/08/2013 16.98 18.14 16.9 18 72,715
11/07/2013 18.01 18.22 16.86 17 137,621
11/06/2013 18.27 18.639 17.47 17.99 145,774
11/05/2013 17.64 18.445 17.51 18.18 130,652
11/04/2013 16.84 17.79 16.83 17.75 187,936
11/01/2013 16.42 17.06 16.18 16.98 130,953
10/31/2013 15.24 16.86 15.09 16.42 219,883
10/30/2013 14.57 15.155 14.55 15.14 221,896
10/29/2013 14.64 14.69 14.47 14.54 72,702
10/28/2013 14.45 14.74 14.45 14.55 471,830
10/25/2013 14.72 14.72 14.35 14.4 76,490
10/24/2013 14.6 14.78 14.46 14.72 59,219
10/23/2013 14.93 14.93 14.424 14.51 110,666
10/22/2013 15 15.2325 14.89 15.01 90,762
10/21/2013 15.15 15.2 14.87 14.99 314,184
10/18/2013 14.81 14.99 14.75 14.85 96,776
10/17/2013 14.54 14.74 14.45 14.71 127,752
10/16/2013 14.5 14.65 14.41 14.53 83,349
10/15/2013 14.21 14.5 14.21 14.44 101,090
10/14/2013 13.8 14.25 13.8 14.24 218,579
10/11/2013 13.62 13.9 13.455 13.79 49,441
10/10/2013 13.53 13.7 13.3819 13.68 100,928
10/09/2013 13.68 13.7 13.37 13.43 32,171
10/08/2013 13.6 13.75 13.53 13.58 111,629
10/07/2013 13.58 13.65 13.455 13.52 101,148
10/04/2013 13.1 13.4 12.901 13.29 42,159
10/03/2013 12.93 13.34 12.9 12.92 39,532
10/02/2013 12.99 13 12.84 12.91 26,290
10/01/2013 13.15 13.47 12.68 12.95 92,281
09/30/2013 13.02 13.3 12.95 13.1 129,599
09/27/2013 12.89 13.06 12.89 12.97 38,183
09/26/2013 13.05 13.05 12.83 12.91 21,245
09/25/2013 13.03 13.2 12.96 13.01 36,243
09/24/2013 12.88 13.1199 12.88 12.98 54,883
09/23/2013 12.6 13 12.59 12.87 109,826
09/20/2013 12.6 12.64 12.55 12.57 44,374
09/19/2013 12.5 12.5 12.41 12.49 18,119
09/18/2013 12.5 12.59 12.45 12.5 37,300
09/17/2013 12.5 12.595 12.42 12.5 32,123
09/16/2013 12.59 12.66 12.47 12.52 60,232
09/13/2013 12.48 12.65 12.4 12.48 48,955
09/12/2013 12.4 12.64 12.31 12.43 29,135
09/11/2013 12.39 12.6499 12.31 12.41 36,735
09/10/2013 12.45 12.5 12.3321 12.38 17,172
09/09/2013 12.2 12.5 12.2 12.38 13,671
09/06/2013 12.08 12.38 11.71 12.07 20,245
09/05/2013 12.09 12.15 11.92 12.02 4,471
09/04/2013 12.22 12.354 12.02 12.11 58,026
09/03/2013 12.16 12.25 12.065 12.19 8,287
08/30/2013 12.37 12.5 12 12.26 32,221
08/29/2013 12 12.6 11.992 12.38 105,786
08/28/2013 11.76 11.979 11.2 11.42 10,907
08/27/2013 12.112 12.112 11.1 11.25 19,021
08/26/2013 11.2 11.35 11.08 11.35 9,606
08/23/2013 11.5 11.5 11.001 11.08 8,448
08/22/2013 11.5 11.5 11.13 11.49 6,062
08/21/2013 11.62 11.76 11.25 11.5 20,551
08/20/2013 11.36 11.72 11.29 11.67 9,891
08/19/2013 12.38 12.6 11.35 11.41 22,498
08/16/2013 12.28 12.6 11.94 12.56 34,172
08/15/2013 12.64 12.98 12.29 12.33 23,075
08/14/2013 12.63 13 12.545 12.71 12,531
08/13/2013 12.62 12.62 12.38 12.59 9,892
08/12/2013 12.749 12.749 12.3 12.5 21,843
08/09/2013 12.23 12.25 12.1 12.21 3,879
08/08/2013 12.25 12.46 12.07 12.25 18,316
08/07/2013 12.24 12.24 11.84 12.11 8,336
08/06/2013 12.54 12.6085 12.35 12.35 7,861
08/05/2013 12.41 12.71 12.41 12.63 13,216
08/02/2013 12.35 12.5 12.28 12.46 11,524
08/01/2013 12.91 13.12 12.35 12.56 19,703
07/31/2013 13.36 13.81 12.81 12.82 28,864
07/30/2013 13.33 13.79 13.12 13.28 20,573
07/29/2013 13 13.64 13 13.13 10,027
07/26/2013 13.24 13.59 12.88 13.02 15,986
07/25/2013 12.91 13.41 12.91 13.33 29,678
07/24/2013 12.7 12.88 12.6001 12.84 17,059
07/23/2013 12.44 12.73 12.44 12.69 7,322
07/22/2013 12.3 12.59 11.81 12.59 22,704
07/19/2013 12.54 12.59 12.081 12.28 40,285
07/18/2013 12.12 12.5 12.07 12.5 15,682
07/17/2013 12.5 12.5 12 12.46 7,726
07/16/2013 12.32 12.43 12.18 12.42 9,385
07/15/2013 12.17 12.35 12 12.34 30,953
07/12/2013 11.79 12.37 11.7 12.15 45,152
07/11/2013 12.26 12.5 12.06 12.14 20,396
07/10/2013 11.9536 12.23 11.9536 12.21 23,702
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?