Quantcast

Shiloh Industries, Inc. Common Stock Historical Stock Prices

SHLO 
$5.9
*  
0.22
3.59%
Get SHLO Alerts
*Delayed - data as of Jan. 16, 2019 14:08 ET  -  Find a broker to begin trading SHLO now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    SHLO Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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.
14:08 6.07 6.19 5.87 5.90 20,434
01/15/2019 6.06 6.14 5.99 6.12 33,568
01/14/2019 6.16 6.34 5.99 6 80,094
01/11/2019 6.22 6.38 6.18 6.21 17,133
01/10/2019 6.5 6.5 6.23 6.25 35,370
01/09/2019 6.375 6.375 6.17 6.27 33,267
01/08/2019 6.39 6.62 6.23 6.26 31,043
01/07/2019 6.16 6.41 6.16 6.31 45,338
01/04/2019 5.98 6.44 5.88 6.2 42,617
01/03/2019 6.14 6.3211 5.8601 5.88 36,846
01/02/2019 5.87 6.26 5.68 6.15 43,838
12/31/2018 5.74 5.89 5.6 5.83 51,801
12/28/2018 5.7 5.9 5.7 5.74 104,583
12/27/2018 5.92 6.0926 5.5 5.74 124,401
12/26/2018 6.06 6.4 5.82 5.92 74,192
12/24/2018 6.15 6.165 5.6201 5.83 36,394
12/21/2018 5.67 6.58 5.67 6.53 159,668
12/20/2018 6.69 6.99 5.66 5.67 156,839
12/19/2018 7.01 7.41 7 7.16 56,277
12/18/2018 6.93 7.04 6.8 6.96 38,579
12/17/2018 6.83 7.2661 6.8 6.87 62,883
12/14/2018 6.68 7.09 6.62 6.89 82,024
12/13/2018 7.28 7.28 6.93 6.99 34,010
12/12/2018 7.61 7.8 7.25 7.28 32,256
12/11/2018 7.52 7.6 7.452 7.51 41,844
12/10/2018 7.73 7.89 7.2287 7.41 41,194
12/07/2018 7.76 8.09 7.7 7.72 76,530
12/06/2018 7.66 7.81 7.56 7.73 63,364
12/04/2018 8.03 8.03 7.78 7.92 109,516
12/03/2018 8.07 8.23 7.97 8.07 45,864
11/30/2018 8.35 8.73 7.93 7.97 48,601
11/29/2018 8.17 8.51 8.15 8.34 16,651
11/28/2018 8.02 8.32 7.94 8.28 26,377
11/27/2018 8.06 8.1499 7.87 7.94 31,238
11/26/2018 8.03 8.22 7.87 8.12 40,783
11/23/2018 7.95 8.09 7.92 8 12,672
11/21/2018 7.81 8.07 7.81 7.98 17,543
11/20/2018 7.9 7.9 7.76 7.8 22,562
11/19/2018 8.16 8.16 7.86 7.96 36,411
11/16/2018 8.2 8.29 8.0498 8.17 37,238
11/15/2018 8.09 8.49 8.05 8.21 29,840
11/14/2018 8.01 8.27 8.01 8.12 44,585
11/13/2018 7.68 8.08 7.68 7.94 49,179
11/12/2018 7.91 7.91 7.55 7.72 52,338
11/09/2018 8.24 8.28 7.8201 7.9 32,637
11/08/2018 8.4 8.43 8.24 8.3 13,993
11/07/2018 8.21 8.43 8.06 8.43 69,216
11/06/2018 8.34 8.45 8.08 8.2 30,379
11/05/2018 8.48 8.48 8.08 8.33 48,505
11/02/2018 8.94 8.94 8.33 8.48 52,417
11/01/2018 8.84 9.13 8.84 8.92 34,870
10/31/2018 8.89 9.17 8.7505 9.09 64,479
10/30/2018 8.58 8.84 8.4886 8.79 34,427
10/29/2018 8.54 8.87 8.52 8.59 77,556
10/26/2018 8.28 8.83 8.27 8.52 104,256
10/25/2018 8.03 8.31 7.935 8.3 56,539
10/24/2018 8.32 8.5083 7.91 7.99 81,847
10/23/2018 7.96 8.225 7.85 8.13 34,697
10/22/2018 8.03 8.14 7.96 8.05 50,745
10/19/2018 8.28 8.35 7.96 8.04 58,806
10/18/2018 8.67 8.67 8.25 8.28 44,405
10/17/2018 8.69 8.85 8.5 8.68 63,569
10/16/2018 8.59 8.82 8.4959 8.69 37,581
10/15/2018 8.52 8.76 8.4 8.56 53,398
*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?

Smart Portfolio