SHLO - Shiloh Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20194.08004.17004.01004.01004.010099,563
Dec 05, 20193.88004.12003.88004.05004.050041,400
Dec 04, 20193.85004.05003.85003.94003.940023,800
Dec 03, 20193.95003.99003.72003.88003.880040,800
Dec 02, 20193.86004.06003.73003.94003.940027,300
Nov 29, 20193.86003.94003.75003.81003.810015,100
Nov 27, 20193.98004.09003.81003.81003.810045,200
Nov 26, 20194.09004.09003.94004.03004.030025,700
Nov 25, 20193.97004.09003.95004.06004.060021,500
Nov 22, 20193.60003.95003.60003.86003.860029,100
Nov 21, 20193.67003.71003.65003.69003.690013,300
Nov 20, 20193.75003.82003.66003.66003.660043,700
Nov 19, 20193.62003.83003.60003.73003.730018,400
Nov 18, 20193.78003.78003.59003.63003.630028,600
Nov 15, 20193.60003.82003.60003.75003.750050,500
Nov 14, 20193.79003.82003.57003.63003.630038,400
Nov 13, 20193.88003.94003.76003.82003.820020,600
Nov 12, 20193.95004.00003.88003.93003.930020,200
Nov 11, 20194.07004.07003.97003.98003.980011,600
Nov 08, 20193.84004.11003.84004.03004.030027,900
Nov 07, 20193.84003.95003.84003.89003.890020,000
Nov 06, 20193.74003.94003.74003.83003.830039,100
Nov 05, 20193.77003.95003.76003.88003.880016,100
Nov 04, 20193.66003.89003.66003.77003.770057,200
Nov 01, 20193.67003.88003.67003.69003.690037,200
Oct 31, 20193.83003.83003.62003.62003.620057,100
Oct 30, 20193.81003.84003.72003.81003.810022,000
Oct 29, 20193.80003.88003.79003.79003.790043,100
Oct 28, 20193.79003.95003.79003.79003.790076,800
Oct 25, 20193.78003.88003.78003.79003.790043,600
Oct 24, 20193.84003.85003.77003.79003.790042,700
Oct 23, 20193.86003.96003.70003.92003.920021,900
Oct 22, 20193.86003.93003.80003.82003.820030,900
Oct 21, 20193.89003.89003.66003.81003.810051,100
Oct 18, 20193.86003.95003.82003.85003.850026,500
Oct 17, 20193.77003.92003.77003.85003.85006,400
Oct 16, 20193.88004.00003.85003.85003.850029,100
Oct 15, 20193.92003.98003.86003.90003.900027,000
Oct 14, 20194.01004.01003.91003.91003.91004,300
Oct 11, 20194.10004.12004.02004.07004.070020,300
Oct 10, 20193.94004.10003.94003.99003.990016,800
Oct 09, 20193.95004.09003.88003.95003.950022,400
Oct 08, 20194.15004.15003.96003.97003.970015,100
Oct 07, 20193.92004.23003.90004.17004.170052,300
Oct 04, 20194.02004.03003.85003.92003.920035,200
Oct 03, 20194.00004.00003.90003.97003.97009,100
Oct 02, 20194.18004.18003.94003.94003.940017,400
Oct 01, 20194.14004.32004.11004.14004.140028,900
Sep 30, 20194.12004.14003.99004.14004.140031,800
Sep 27, 20194.00004.18003.98004.09004.090050,000
Sep 26, 20194.00004.04003.88004.00004.000023,200
Sep 25, 20193.90004.02003.85003.96003.960033,000
Sep 24, 20193.95004.00003.95003.95003.950028,100
Sep 23, 20194.02004.05003.95004.02004.020029,500
Sep 20, 20193.98004.02003.95004.00004.000049,200
Sep 19, 20194.03004.03003.97003.98003.980032,100
Sep 18, 20194.12004.16004.00004.02004.020016,800
Sep 17, 20194.07004.10004.03004.07004.070033,600
Sep 16, 20194.00004.22004.00004.11004.110035,900
Sep 13, 20194.39004.60004.00004.00004.000099,600
Sep 12, 20194.09004.10004.00004.02004.020022,800
Sep 11, 20194.19004.19003.99004.06004.060049,300
Sep 10, 20194.09004.09003.97004.07004.070050,300
Sep 09, 20194.16004.25004.04004.16004.160065,100
Sep 06, 20194.27004.35004.14004.24004.240039,600
Sep 05, 20194.49004.75004.27004.27004.270089,300
Sep 04, 20194.36004.40004.14004.35004.350012,000
Sep 03, 20194.22004.47004.06004.12004.120041,500
Aug 30, 20194.33004.60004.18004.18004.18009,700
Aug 29, 20194.42004.61004.23004.31004.310016,100
Aug 28, 20194.10004.49004.10004.20004.200023,900
Aug 27, 20194.40004.47004.07004.16004.160034,300
Aug 26, 20194.33004.54004.19004.23004.230026,200
Aug 23, 20194.37004.44004.16004.26004.260041,700
Aug 22, 20194.39004.46004.32004.43004.430047,400
Aug 21, 20194.60004.60004.35004.35004.35004,700
Aug 20, 20194.56004.95004.34004.44004.440025,500
Aug 19, 20194.48004.65004.32004.32004.320022,200
Aug 16, 20194.37004.50004.23004.43004.430028,000
Aug 15, 20194.65004.65004.18004.27004.270040,900
Aug 14, 20194.37004.73004.30004.31004.310054,400
Aug 13, 20194.58005.06004.45004.60004.600029,800
Aug 12, 20194.48004.96004.44004.45004.450045,200
Aug 09, 20195.00005.00004.44004.45004.450019,500
Aug 08, 20194.87004.87004.61004.61004.610042,700
Aug 07, 20194.80005.21004.80004.81004.810023,600
Aug 06, 20194.92004.94004.76004.78004.780017,400
Aug 05, 20195.00005.00004.76004.80004.800017,100
Aug 02, 20195.50005.50004.96005.03005.030025,200
Aug 01, 20195.13005.36004.94005.33005.330054,200
Jul 31, 20195.19005.27004.96005.04005.040037,600
Jul 30, 20195.02005.20004.89005.18005.180022,900
Jul 29, 20195.16005.28005.09005.09005.090016,700
Jul 26, 20195.10005.29005.10005.20005.200033,800
Jul 25, 20195.04005.15004.99005.08005.080029,900
Jul 24, 20195.09005.13004.98005.04005.040035,500
Jul 23, 20194.99005.13004.93005.02005.020036,000
Jul 22, 20195.10005.16004.98005.00005.000014,000
Jul 19, 20195.05005.13004.97005.09005.090024,300
Jul 18, 20195.13005.14004.98005.02005.020014,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...