Shiloh Industries, Inc. Historical Stock Prices

SHLO 
$11.25
*  
0.03
0.27%
Get SHLO Alerts
*Delayed - data as of Aug. 3, 2015 9:31 ET  -  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 31-JUL-2014 TO 31-JUL-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.
9:31  11.25  11.25  11.25  11.25 255
07/31/2015 11.53 11.63 11.19 11.28 71,650
07/30/2015 11.66 11.7 11.5 11.53 53,911
07/29/2015 11.97 11.97 11.56 11.62 70,247
07/28/2015 11.64 11.8 11.6 11.67 54,371
07/27/2015 11.96 11.96 11.47 11.57 59,387
07/24/2015 12.2 12.28 12 12.06 55,708
07/23/2015 12.44 12.49 12.2 12.4 68,227
07/22/2015 12.36 12.494 12.33 12.42 34,311
07/21/2015 12.44 12.525 12.3201 12.42 32,966
07/20/2015 12.3 12.5 12.22 12.43 53,610
07/17/2015 12.39 12.61 12.0301 12.37 78,342
07/16/2015 12.75 12.75 12.5 12.58 88,803
07/15/2015 12.69 12.74 12.5 12.64 50,143
07/14/2015 12.82 12.82 12.6 12.67 23,813
07/13/2015 12.6 12.88 12.57 12.85 30,551
07/10/2015 12.49 12.58 12.35 12.51 58,776
07/09/2015 12.47 12.47 12.2901 12.4 36,563
07/08/2015 12.56 12.58 12.25 12.26 67,024
07/07/2015 12.63 12.73 12.4 12.68 54,245
07/06/2015 12.57 12.7 12.52 12.6 57,825
07/02/2015 12.98 12.98 12.52 12.71 52,730
07/01/2015 13.09 13.09 12.9 12.94 80,227
06/30/2015 13.03 13.03 12.8 12.95 58,019
06/29/2015 12.78 13.1 12.77 12.89 87,367
06/26/2015 13.1 13.25 12.9 12.93 1,151,361
06/25/2015 13.2 13.225 13.06 13.11 59,262
06/24/2015 13.53 13.53 13.1 13.12 65,808
06/23/2015 13.47 13.73 13.32 13.52 64,981
06/22/2015 13.7 13.7 13.16 13.42 73,612
06/19/2015 13.61 13.7 13.45 13.59 82,210
06/18/2015 12.96 13.61 12.84 13.54 181,615
06/17/2015 13.19 13.19 12.85 12.86 82,562
06/16/2015 13.35 13.35 13.08 13.11 96,626
06/15/2015 13.71 13.71 13.31 13.39 98,176
06/12/2015 13.2 13.83 13.1 13.69 73,100
06/11/2015 13.25 13.41 13.18 13.27 170,861
06/10/2015 13.03 13.71 12.9 13.39 191,014
06/09/2015 12.82 13.1 12.66 12.9 84,258
06/08/2015 13.05 13.05 12.72 12.76 79,866
06/05/2015 12.74 13.12 12.3 12.94 275,080
06/04/2015 11.75 13.2 11.51 12.98 349,552
06/03/2015 10.1 10.11 9.865 9.97 61,950
06/02/2015 9.68 10.23 9.542 9.97 47,194
06/01/2015 9.91 10.14 9.6 9.65 35,015
05/29/2015 10 10.156 9.71 9.8 49,332
05/28/2015 9.92 10.06 9.8 9.93 27,074
05/27/2015 9.89 10.07 9.69 10.04 36,644
05/26/2015 9.94 10 9.65 9.87 49,818
05/22/2015 10.44 10.44 10.02 10.2 65,078
05/21/2015 10.5 10.52 10.308 10.36 29,855
05/20/2015 10.72 10.98 10.2873 10.41 25,373
05/19/2015 10.65 10.67 10.4 10.58 40,977
05/18/2015 10.75 10.85 10.69 10.74 36,632
05/15/2015 10.58 10.88 10.518 10.75 44,498
05/14/2015 10.83 10.83 10.4 10.66 51,248
05/13/2015 10.88 10.88 10.62 10.82 31,201
05/12/2015 11.2 11.22 10.69 10.79 36,444
05/11/2015 11.12 11.29 11.08 11.19 32,712
05/08/2015 11.42 11.445 11.03 11.09 46,058
05/07/2015 11.48 11.65 11.33 11.33 12,629
05/06/2015 11.1 11.86 11.1 11.6 71,793
05/05/2015 11.53 11.65 11.02 11.08 33,013
05/04/2015 11.67 11.85 11.53 11.56 37,479
05/01/2015 11.74 11.97 11.6 11.72 60,833
04/30/2015 11.99 12.08 11.58 11.63 44,751
04/29/2015 12.29 12.339 12 12.01 22,266
04/28/2015 12.15 12.52 12.15 12.44 29,385
04/27/2015 12.44 12.68 12.07 12.2 27,311
04/24/2015 12.92 12.96 12.34 12.5 40,335
04/23/2015 12.69 13.15 12.69 12.96 23,860
04/22/2015 12.85 12.85 12.54 12.78 14,631
04/21/2015 13.08 13.2 12.66 12.77 19,119
04/20/2015 12.88 13.17 12.81 13.01 28,249
04/17/2015 13.21 13.21 12.85 12.89 44,434
04/16/2015 13.85 13.93 13.27 13.35 28,857
04/15/2015 13.85 14.02 13.76 13.91 24,293
04/14/2015 13.98 13.98 13.68 13.7 15,138
04/13/2015 13.93 14.16 13.7701 13.9 20,132
04/10/2015 13.83 14.06 13.72 13.87 56,687
04/09/2015 14.03 14.03 13.63 13.7 17,991
04/08/2015 13.85 14.41 13.76 14 30,466
04/07/2015 14.03 14.05 13.88 13.88 24,232
04/06/2015 13.97 14.1275 13.86 14 37,125
04/02/2015 13.98 14.33 13.85 14.12 29,285
04/01/2015 14.1 14.17 13.71 13.9 46,439
03/31/2015 13.96 14.17 13.95 14.04 33,531
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
*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?