Shiloh Industries Inc (SHLO) Historical Stock Data

Historical Data

In the past 30 trading days, SHLO is down -3.01% a day on average. There have been 10 days where Shiloh Industries Inc closed green and 20 days where SHLO closed red.

Date	Open	Close	Change	Low	High	Volume
2020-09-10	0.24	0.18	↓$0.06 (-25.00%)	0.16	0.34	4.56M
2020-09-09	0.47	0.38	↓$0.09 (-19.83%)	0.38	0.50	12.62M
2020-09-08	0.67	0.70	↑$0.03 (4.37%)	0.61	0.71	12.70M
2020-09-04	0.70	0.72	↑$0.02 (3.31%)	0.67	0.95	123.63M
2020-09-03	0.43	0.59	↑$0.16 (37.21%)	0.40	0.81	193.09M
2020-09-02	0.33	0.30	↓$0.03 (-9.09%)	0.26	0.34	8.65M
2020-09-01	0.33	0.26	↓$0.07 (-21.21%)	0.26	0.37	6.08M
2020-08-31	0.47	0.39	↓$0.08 (-17.02%)	0.37	0.49	10.41M
2020-08-28	1.10	1.09	↓$0.01 (-0.91%)	1.04	1.11	618.30K
2020-08-27	1.14	1.09	↓$0.05 (-4.39%)	1.07	1.17	596.60K
2020-08-26	1.14	1.14	↑$0.00 (0.00%)	1.10	1.19	564.20K
2020-08-25	1.16	1.15	↓$0.01 (-0.86%)	1.09	1.20	703.10K
2020-08-24	1.25	1.14	↓$0.11 (-8.80%)	1.12	1.25	529.90K
2020-08-21	1.28	1.23	↓$0.05 (-3.91%)	1.20	1.29	495.90K
2020-08-20	1.32	1.29	↓$0.03 (-2.27%)	1.24	1.32	422.70K
2020-08-19	1.23	1.32	↑$0.09 (7.32%)	1.23	1.43	891.30K
2020-08-18	1.33	1.23	↓$0.10 (-7.52%)	1.21	1.33	438.80K
2020-08-17	1.35	1.33	↓$0.02 (-1.48%)	1.27	1.38	478K
2020-08-14	1.28	1.33	↑$0.05 (3.91%)	1.26	1.35	325.60K
2020-08-13	1.31	1.28	↓$0.03 (-2.29%)	1.26	1.32	392.70K
2020-08-12	1.35	1.31	↓$0.04 (-2.96%)	1.20	1.35	880.50K
2020-08-11	1.44	1.31	↓$0.13 (-9.03%)	1.29	1.47	1.38M
2020-08-10	1.38	1.44	↑$0.06 (4.35%)	1.36	1.45	422.50K
2020-08-07	1.40	1.40	↑$0.00 (0.00%)	1.36	1.41	382K
2020-08-06	1.45	1.40	↓$0.05 (-3.45%)	1.39	1.47	550.90K
2020-08-05	1.50	1.43	↓$0.07 (-4.67%)	1.43	1.51	523.40K
2020-08-04	1.44	1.49	↑$0.05 (3.47%)	1.40	1.52	1.33M
2020-08-03	1.42	1.45	↑$0.03 (2.11%)	1.35	1.52	871.90K
2020-07-31	1.53	1.42	↓$0.11 (-7.19%)	1.41	1.56	862.80K
2020-07-30	1.61	1.54	↓$0.07 (-4.35%)	1.51	1.63	859.30K