SHLO - Shiloh Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20195.055.134.975.095.0924,300
Jul 18, 20195.135.144.985.025.0214,500
Jul 17, 20195.155.154.985.085.0814,600
Jul 16, 20194.965.164.925.085.0827,200
Jul 15, 20194.855.074.784.974.9734,500
Jul 12, 20194.754.964.704.934.9362,900
Jul 11, 20194.714.834.664.704.7045,700
Jul 10, 20194.794.854.644.684.6838,500
Jul 09, 20195.005.024.754.764.7634,400
Jul 08, 20194.915.134.895.045.0452,900
Jul 05, 20195.065.184.835.185.1844,800
Jul 03, 20195.145.194.814.904.9027,100
Jul 02, 20195.105.264.975.125.1246,200
Jul 01, 20195.015.164.925.125.1277,100
Jun 28, 20194.635.074.494.874.871,695,000
Jun 27, 20194.474.764.474.604.60130,300
Jun 26, 20194.694.734.444.454.45179,500
Jun 25, 20194.534.844.534.644.6477,700
Jun 24, 20194.914.914.464.544.54113,000
Jun 21, 20195.015.024.794.884.8854,800
Jun 20, 20195.115.114.895.065.0644,700
Jun 19, 20195.095.274.874.914.9159,200
Jun 18, 20195.175.265.075.125.1238,300
Jun 17, 20195.265.505.005.025.0271,800
Jun 14, 20195.515.695.205.245.24115,100
Jun 13, 20195.625.815.575.725.7254,600
Jun 12, 20195.755.815.535.565.56134,200
Jun 11, 20195.506.415.425.795.79226,900
Jun 10, 20194.625.524.625.455.45123,600
Jun 07, 20194.434.514.404.474.4761,300
Jun 06, 20194.454.484.404.434.4346,400
Jun 05, 20194.504.514.374.454.4567,200
Jun 04, 20194.104.544.094.504.5063,400
Jun 03, 20194.104.254.034.124.1270,700
May 31, 20193.984.133.984.044.0446,500
May 30, 20194.304.364.014.054.05125,600
May 29, 20194.514.584.274.284.2887,400
May 28, 20194.654.744.524.534.5333,000
May 24, 20194.684.764.654.754.7534,800
May 23, 20194.944.944.624.714.7171,300
May 22, 20194.915.004.894.934.9380,900
May 21, 20194.985.044.944.944.9464,800
May 20, 20195.055.134.914.984.9854,800
May 17, 20195.185.184.975.145.1470,900
May 16, 20195.385.385.205.235.2342,800
May 15, 20195.235.575.235.315.3140,800
May 14, 20195.355.375.215.235.2359,500
May 13, 20195.515.525.305.355.3554,600
May 10, 20195.715.715.605.625.6245,700
May 09, 20195.855.855.705.805.8074,300
May 08, 20195.946.025.895.905.9043,000
May 07, 20195.805.895.755.885.8850,000
May 06, 20195.885.915.755.885.8822,400
May 03, 20195.795.995.795.965.9620,000
May 02, 20195.755.805.695.765.7624,700
May 01, 20195.705.765.685.765.7673,100
Apr 30, 20195.755.775.685.725.7238,600
Apr 29, 20195.725.775.675.725.7232,600
Apr 26, 20195.685.805.635.805.8031,900
Apr 25, 20195.805.805.615.675.6734,000
Apr 24, 20195.765.815.655.785.7853,600
Apr 23, 20195.765.935.695.805.8033,700
Apr 22, 20195.765.895.645.715.7142,900
Apr 18, 20195.605.855.575.815.8138,900
Apr 17, 20195.565.715.555.645.6437,900
Apr 16, 20195.635.685.455.555.5523,500
Apr 15, 20195.555.645.555.635.6366,200
Apr 12, 20195.595.635.535.565.5620,900
Apr 11, 20195.655.655.565.575.5717,400
Apr 10, 20195.565.725.565.685.6815,300
Apr 09, 20195.555.665.535.555.5527,700
Apr 08, 20195.885.925.555.575.5740,900
Apr 05, 20195.736.005.735.945.9414,500
Apr 04, 20195.605.805.595.725.7228,900
Apr 03, 20195.645.645.505.515.5133,200
Apr 02, 20195.655.675.535.565.5626,500
Apr 01, 20195.525.715.515.615.6145,700
Mar 29, 20195.505.745.435.505.5081,000
Mar 28, 20195.665.665.375.485.4850,500
Mar 27, 20195.735.735.585.625.6221,100
Mar 26, 20195.525.685.505.675.6739,000
Mar 25, 20195.565.775.435.535.5322,400
Mar 22, 20195.815.815.585.715.7168,800
Mar 21, 20195.916.035.815.815.8137,000
Mar 20, 20196.036.095.905.955.9541,400
Mar 19, 20196.206.235.955.975.9739,600
Mar 18, 20195.876.165.876.136.1343,700
Mar 15, 20195.885.905.825.835.83152,400
Mar 14, 20196.126.125.845.875.8740,300
Mar 13, 20196.116.256.086.116.1142,000
Mar 12, 20196.256.776.106.156.1562,800
Mar 11, 20196.066.156.016.156.1517,800
Mar 08, 20196.076.086.026.076.0716,900
Mar 07, 20196.086.136.006.076.0737,900
Mar 06, 20196.256.256.076.076.0737,700
Mar 05, 20196.326.346.206.276.2713,500
Mar 04, 20196.406.526.276.366.3647,100
Mar 01, 20196.246.506.246.396.3925,300
Feb 28, 20196.276.356.066.236.2328,600
Feb 27, 20196.376.376.106.226.2234,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...