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 (%)
Apr 30, 2009 6.070 6.140 5.860 6.030 10,800 +0.12(+2.03%)
Apr 29, 2009 5.810 6.040 5.810 5.910 6,010 -0.09(-1.50%)
Apr 28, 2009 6.090 6.100 5.913 6.000 3,960 +0.01(+0.17%)
Apr 27, 2009 5.820 5.990 5.820 5.990 900 +0.14(+2.39%)
Apr 24, 2009 5.590 6.085 5.570 5.850 20,000 +0.25(+4.46%)
Apr 23, 2009 5.550 5.600 5.550 5.600 2,090 -0.01(-0.18%)
Apr 22, 2009 5.810 6.030 5.550 5.610 6,022 -0.14(-2.43%)
Apr 21, 2009 5.750 5.750 5.510 5.750 4,586 +0.14(+2.57%)
Apr 20, 2009 5.510 5.950 5.260 5.606 4,729 -0.24(-4.17%)
Apr 17, 2009 5.870 5.900 5.531 5.850 10,487 +0.25(+4.46%)
Apr 16, 2009 5.740 5.770 5.600 5.600 6,734 -0.01(-0.18%)
Apr 15, 2009 5.690 5.970 5.340 5.610 10,865 -0.11(-1.92%)
Apr 14, 2009 5.440 5.720 5.440 5.720 7,498 +0.34(+6.32%)
Apr 13, 2009 5.250 5.540 5.250 5.380 6,011 +0.04(+0.75%)
Apr 09, 2009 5.620 5.620 5.260 5.340 15,237 -0.07(-1.24%)
Apr 08, 2009 5.610 5.610 5.250 5.407 6,002 -0.08(-1.51%)
Apr 07, 2009 5.250 5.640 5.250 5.490 1,830 +0.12(+2.23%)
Apr 06, 2009 5.300 5.640 5.270 5.370 3,602 -0.13(-2.36%)
Apr 03, 2009 5.500 5.500 5.402 5.500 8,219 -0.02(-0.36%)
Apr 02, 2009 5.500 5.690 5.500 5.520 2,508 +0.20(+3.76%)
Apr 01, 2009 5.280 5.500 5.280 5.320 7,364 +0.07(+1.33%)
Mar 31, 2009 5.250 5.490 5.250 5.250 2,469 +0.05(+0.96%)
Mar 30, 2009 5.250 5.250 5.100 5.200 1,628 +0.04(+0.70%)
Mar 26, 2009 5.150 5.326 5.100 5.164 22,783 +0.14(+2.87%)
Mar 25, 2009 4.900 5.150 4.805 5.020 7,500 -0.03(-0.59%)
Mar 24, 2009 5.050 5.360 4.780 5.050 20,649 +0.59(+13.23%)
Mar 23, 2009 4.880 5.180 4.460 4.460 11,702 -0.42(-8.61%)
Mar 20, 2009 4.850 5.130 4.850 4.880 1,845 -0.31(-5.97%)
Mar 19, 2009 4.900 5.340 4.900 5.190 1,991 +0.50(+10.66%)
Mar 18, 2009 4.700 4.910 4.210 4.690 14,224 -0.11(-2.29%)
Mar 17, 2009 4.790 5.460 4.580 4.800 34,008 +0.07(+1.48%)
Mar 16, 2009 5.320 5.320 4.605 4.730 10,452 -0.37(-7.25%)
Mar 13, 2009 5.060 5.405 5.060 5.100 6,123 +0.19(+3.87%)
Mar 12, 2009 4.870 5.138 4.800 4.910 8,119 -0.04(-0.81%)
Mar 11, 2009 4.980 4.990 4.610 4.950 6,446 +0.56(+12.63%)
Mar 10, 2009 4.040 4.700 4.040 4.395 8,684 +0.53(+13.86%)
Mar 09, 2009 4.080 4.240 3.850 3.860 17,304 -0.38(-8.96%)
Mar 06, 2009 4.220 4.310 4.100 4.240 4,502 +0.04(+0.95%)
Mar 05, 2009 4.630 4.780 4.180 4.200 5,951 -0.28(-6.25%)
Mar 04, 2009 4.210 4.480 4.210 4.480 2,350 +0.38(+9.27%)
Mar 02, 2009 4.800 4.800 4.060 4.100 21,954 -1.09(-21.00%)
Feb 27, 2009 4.805 5.190 4.750 5.190 10,134 +0.19(+3.80%)
Feb 26, 2009 5.150 5.208 4.890 5.000 6,769 -0.01(-0.27%)
Feb 25, 2009 5.160 5.160 5.000 5.013 3,542 -0.05(-0.92%)
Feb 24, 2009 4.900 5.060 4.900 5.060 7,965 +0.11(+2.22%)
Feb 23, 2009 4.750 5.300 4.750 4.950 13,847 +0.20(+4.21%)
Feb 20, 2009 4.750 4.820 4.750 4.750 14,677 -0.15(-3.06%)
Feb 19, 2009 4.820 4.978 4.820 4.900 6,207 +0.08(+1.66%)
Feb 18, 2009 5.490 5.490 4.750 4.820 16,124 -0.03(-0.62%)
Feb 17, 2009 5.000 5.230 4.800 4.850 6,017 -0.27(-5.20%)
Feb 13, 2009 5.630 5.700 5.070 5.116 5,637 -0.22(-4.20%)
Feb 12, 2009 5.340 5.650 5.250 5.340 3,375 +0.02(+0.38%)
Feb 11, 2009 5.120 5.320 5.120 5.320 1,006 -0.18(-3.27%)
Feb 10, 2009 5.488 5.500 5.330 5.500 1,180 +0.28(+5.36%)
Feb 09, 2009 5.310 5.310 4.920 5.220 3,215 -0.30(-5.43%)
Feb 05, 2009 5.500 5.520 5.520 5.520 400 +0.02(+0.36%)
Feb 04, 2009 5.540 5.540 5.500 5.500 2,300 -0.02(-0.36%)
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.