Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synalloy Cp (NQ: SYNL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.650 9.170 8.551 8.720 88,281 +0.14(+1.60%)
Oct 29, 2015 9.070 9.400 8.550 8.583 67,258 -0.62(-6.71%)
Oct 28, 2015 9.480 9.500 9.220 9.200 9,144 -0.07(-0.76%)
Oct 27, 2015 9.770 9.900 9.250 9.270 16,271 -0.50(-5.12%)
Oct 26, 2015 9.960 10.02 9.513 9.770 14,676 -0.08(-0.81%)
Oct 23, 2015 9.700 9.890 9.349 9.850 13,371 -0.15(-1.50%)
Oct 22, 2015 9.830 10.38 9.810 10.00 16,130 +0.15(+1.52%)
Oct 21, 2015 9.780 9.940 9.451 9.850 24,979 +0.03(+0.31%)
Oct 20, 2015 10.00 10.20 9.490 9.820 24,160 -0.16(-1.60%)
Oct 19, 2015 9.900 10.39 9.830 9.980 43,245 +0.07(+0.71%)
Oct 16, 2015 9.070 10.43 9.070 9.910 52,613 -0.12(-1.20%)
Oct 15, 2015 10.24 10.34 9.770 10.03 13,608 -0.19(-1.86%)
Oct 14, 2015 10.16 10.55 9.200 10.22 38,785 +0.10(+0.99%)
Oct 13, 2015 10.15 10.27 10.00 10.12 13,187 -0.14(-1.36%)
Oct 12, 2015 10.24 10.46 9.910 10.26 62,825 +0.14(+1.42%)
Oct 09, 2015 9.970 10.38 9.930 10.12 22,053 +0.20(+1.98%)
Oct 08, 2015 9.720 9.950 9.604 9.920 36,796 +0.29(+3.01%)
Oct 07, 2015 9.220 9.680 9.210 9.630 27,515 +0.51(+5.59%)
Oct 06, 2015 8.940 9.200 8.760 9.120 61,460 +0.27(+3.05%)
Oct 05, 2015 9.000 9.200 8.800 8.850 16,575 -0.08(-0.90%)
Oct 02, 2015 8.970 8.970 8.820 8.930 4,533 -0.11(-1.22%)
Oct 01, 2015 8.960 9.210 8.860 9.040 16,305 +0.00(+0.00%)
Sep 30, 2015 9.080 9.250 8.970 9.040 26,589 -0.09(-0.99%)
Sep 29, 2015 8.930 9.160 8.524 9.130 70,138 +0.17(+1.90%)
Sep 28, 2015 9.290 9.370 8.810 8.960 18,445 -0.30(-3.26%)
Sep 25, 2015 9.310 9.998 9.250 9.262 8,378 -0.01(-0.09%)
Sep 24, 2015 9.580 9.726 9.250 9.270 16,958 -0.49(-5.02%)
Sep 23, 2015 9.870 9.870 9.611 9.760 5,092 -0.09(-0.91%)
Sep 22, 2015 10.00 10.50 9.650 9.850 11,924 -0.12(-1.20%)
Sep 21, 2015 10.07 10.56 9.830 9.970 20,176 +0.09(+0.91%)
Sep 18, 2015 10.11 10.48 9.690 9.880 27,250 -0.08(-0.80%)
Sep 17, 2015 9.190 10.36 8.895 9.960 56,834 +0.55(+5.84%)
Sep 16, 2015 8.020 9.450 8.020 9.410 90,842 +1.22(+14.90%)
Sep 15, 2015 8.200 8.250 7.920 8.190 87,213 -0.06(-0.73%)
Sep 14, 2015 8.400 8.400 8.050 8.250 18,802 -0.23(-2.71%)
Sep 11, 2015 8.900 9.160 8.200 8.480 32,645 -0.43(-4.83%)
Sep 10, 2015 8.760 9.260 8.690 8.910 20,364 -0.14(-1.55%)
Sep 09, 2015 9.100 9.434 8.760 9.050 28,041 -0.03(-0.33%)
Sep 08, 2015 9.180 9.870 9.010 9.080 15,969 +0.06(+0.67%)
Sep 04, 2015 9.000 9.020 9.020 9.020 52,400 -0.10(-1.10%)
Sep 03, 2015 9.490 9.650 9.050 9.120 11,970 -0.35(-3.70%)
Sep 02, 2015 9.770 10.68 9.230 9.470 14,621 -0.22(-2.27%)
Sep 01, 2015 10.65 10.74 9.430 9.690 10,410 -0.07(-0.72%)
Aug 31, 2015 10.75 10.75 9.730 9.760 11,349 -0.17(-1.71%)
Aug 28, 2015 9.500 10.53 9.500 9.930 9,989 +0.34(+3.59%)
Aug 27, 2015 9.250 9.730 9.170 9.586 9,183 +0.52(+5.69%)
Aug 26, 2015 9.780 9.900 8.980 9.070 65,380 -0.71(-7.26%)
Aug 25, 2015 10.40 10.69 9.490 9.780 23,638 -0.54(-5.23%)
Aug 24, 2015 11.00 11.73 10.32 10.32 11,644 -1.24(-10.73%)
Aug 21, 2015 11.50 12.15 11.43 11.56 10,445 +0.04(+0.35%)
Aug 20, 2015 11.69 12.05 11.37 11.52 7,038 -0.38(-3.19%)
Aug 19, 2015 12.70 12.70 11.52 11.90 6,831 -0.38(-3.13%)
Aug 18, 2015 12.06 12.32 12.00 12.29 6,254 +0.12(+0.94%)
Aug 17, 2015 12.10 12.95 12.04 12.17 3,464 +0.06(+0.50%)
Aug 14, 2015 11.68 12.20 11.63 12.11 4,462 -0.09(-0.74%)
Aug 13, 2015 11.97 12.20 11.90 12.20 3,512 +0.23(+1.92%)
Aug 12, 2015 11.84 11.97 11.57 11.97 4,701 +0.16(+1.35%)
Aug 11, 2015 11.72 11.96 11.52 11.81 2,995 +0.02(+0.17%)
Aug 10, 2015 11.95 11.95 11.52 11.79 3,975 -0.15(-1.26%)
Aug 07, 2015 11.67 11.94 11.55 11.94 7,278 +0.19(+1.62%)
Aug 06, 2015 11.65 11.94 11.50 11.75 9,523 +0.17(+1.47%)
Aug 05, 2015 11.61 11.74 11.51 11.58 8,071 +0.07(+0.61%)
Aug 04, 2015 11.51 11.72 11.51 11.51 18,452 -0.09(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.