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 31, 2016 10.20 10.50 10.11 10.30 9,203 +0.05(+0.49%)
Oct 28, 2016 10.05 10.25 9.900 10.25 6,952 +0.35(+3.54%)
Oct 27, 2016 9.515 10.15 9.515 9.900 9,523 -0.10(-1.00%)
Oct 26, 2016 9.750 10.10 9.505 10.00 11,246 -0.20(-1.96%)
Oct 25, 2016 10.40 10.45 10.20 10.20 4,130 -0.15(-1.45%)
Oct 24, 2016 10.45 10.75 10.20 10.35 15,423 -0.20(-1.90%)
Oct 21, 2016 9.927 10.95 9.927 10.55 33,008 +0.55(+5.50%)
Oct 20, 2016 9.820 10.10 9.805 10.00 3,408 +0.15(+1.52%)
Oct 19, 2016 9.850 10.10 9.800 9.850 28,049 +0.00(+0.00%)
Oct 18, 2016 9.750 10.00 9.700 9.850 37,139 +0.05(+0.51%)
Oct 17, 2016 9.600 9.850 9.350 9.800 46,189 -0.15(-1.51%)
Oct 14, 2016 9.960 10.02 9.837 9.950 3,680 +0.04(+0.40%)
Oct 13, 2016 9.440 10.13 9.440 9.910 17,048 -0.30(-2.94%)
Oct 12, 2016 9.790 10.22 9.400 10.21 13,363 +0.53(+5.48%)
Oct 11, 2016 10.04 10.04 9.220 9.680 14,670 -0.32(-3.20%)
Oct 10, 2016 10.01 10.44 9.900 10.00 12,544 -0.06(-0.60%)
Oct 07, 2016 9.360 10.06 9.020 10.06 33,401 +0.69(+7.36%)
Oct 06, 2016 8.750 9.460 8.680 9.370 58,766 +0.39(+4.34%)
Oct 05, 2016 8.830 8.980 8.570 8.980 21,695 +0.18(+2.05%)
Oct 04, 2016 8.840 9.040 8.750 8.800 15,872 -0.15(-1.68%)
Oct 03, 2016 9.320 9.540 8.860 8.950 92,956 -0.56(-5.89%)
Sep 30, 2016 9.110 9.540 8.560 9.510 85,885 +0.39(+4.28%)
Sep 29, 2016 9.200 9.280 9.080 9.120 2,150 -0.14(-1.51%)
Sep 28, 2016 9.150 9.290 9.100 9.260 12,767 +0.06(+0.65%)
Sep 27, 2016 9.130 9.350 9.100 9.200 12,934 +0.03(+0.33%)
Sep 26, 2016 9.680 9.680 9.080 9.170 23,492 +0.29(+3.27%)
Sep 23, 2016 9.070 9.070 8.800 8.880 6,916 -0.09(-1.00%)
Sep 22, 2016 9.260 9.380 8.970 8.970 15,873 -0.29(-3.13%)
Sep 21, 2016 8.955 9.270 8.955 9.260 13,390 +0.11(+1.22%)
Sep 20, 2016 9.230 9.370 8.946 9.149 17,369 -0.05(-0.56%)
Sep 19, 2016 8.910 9.300 8.261 9.200 21,331 +0.27(+3.02%)
Sep 16, 2016 8.760 9.000 8.700 8.930 38,716 +0.20(+2.29%)
Sep 15, 2016 8.250 8.802 8.250 8.730 49,772 +0.03(+0.34%)
Sep 14, 2016 8.550 8.750 8.500 8.700 24,613 +0.20(+2.35%)
Sep 13, 2016 9.050 9.100 8.400 8.500 31,933 -0.61(-6.70%)
Sep 12, 2016 8.440 9.110 8.350 9.110 42,794 +0.48(+5.56%)
Sep 09, 2016 8.856 8.856 8.380 8.630 46,914 +0.09(+1.05%)
Sep 08, 2016 7.750 8.870 7.750 8.540 66,325 +0.77(+9.91%)
Sep 07, 2016 7.321 8.090 7.220 7.770 137,709 +0.62(+8.67%)
Sep 06, 2016 7.300 7.609 7.140 7.150 109,651 -0.01(-0.14%)
Sep 02, 2016 7.030 7.160 7.160 7.160 10,900 +0.06(+0.85%)
Sep 01, 2016 7.040 7.140 6.920 7.100 4,995 +0.02(+0.28%)
Aug 31, 2016 7.211 7.211 7.040 7.080 4,644 +0.10(+1.43%)
Aug 30, 2016 7.080 7.220 6.970 6.980 15,746 -0.31(-4.25%)
Aug 29, 2016 7.230 7.360 7.200 7.290 27,713 +0.11(+1.53%)
Aug 26, 2016 7.214 7.270 7.000 7.180 44,314 +0.14(+1.99%)
Aug 25, 2016 7.240 7.240 7.040 7.040 729 -0.16(-2.22%)
Aug 24, 2016 6.980 7.260 6.970 7.200 19,316 -0.06(-0.83%)
Aug 23, 2016 7.310 7.380 7.090 7.260 10,635 -0.07(-0.95%)
Aug 22, 2016 7.100 7.380 7.100 7.330 15,987 +0.13(+1.81%)
Aug 19, 2016 7.120 7.240 7.080 7.200 6,626 +0.06(+0.84%)
Aug 18, 2016 7.156 7.250 6.979 7.140 54,795 +0.09(+1.28%)
Aug 17, 2016 7.000 7.100 7.000 7.050 12,980 +0.05(+0.71%)
Aug 16, 2016 7.000 7.350 6.900 7.000 131,854 -0.01(-0.14%)
Aug 15, 2016 6.900 7.090 6.890 7.010 14,728 +0.14(+2.04%)
Aug 12, 2016 6.840 6.996 6.713 6.870 14,341 +0.23(+3.48%)
Aug 11, 2016 6.620 6.646 6.600 6.639 7,014 +0.08(+1.20%)
Aug 10, 2016 6.860 7.020 6.560 6.560 11,334 -0.48(-6.82%)
Aug 09, 2016 6.700 7.139 6.560 7.040 46,995 +0.19(+2.77%)
Aug 08, 2016 6.920 7.308 6.590 6.850 27,975 -0.13(-1.86%)
Aug 05, 2016 7.167 7.335 6.790 6.980 23,446 -0.13(-1.83%)
Aug 04, 2016 7.290 7.310 7.110 7.110 9,700 -0.21(-2.87%)
Aug 03, 2016 7.320 7.400 7.290 7.320 9,739 -0.03(-0.41%)
Aug 02, 2016 7.350 7.430 7.340 7.350 42,188 -0.01(-0.14%)
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.