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 (%)
May 31, 2016 7.480 7.600 7.360 7.600 140,437 +0.05(+0.66%)
May 27, 2016 7.420 7.550 7.550 7.550 29,800 +0.08(+1.07%)
May 26, 2016 7.650 7.750 7.441 7.470 6,777 -0.18(-2.35%)
May 25, 2016 7.600 7.654 7.530 7.650 19,216 +0.10(+1.32%)
May 24, 2016 7.340 7.650 7.290 7.550 19,679 +0.22(+3.00%)
May 23, 2016 7.350 7.480 7.270 7.330 15,643 -0.05(-0.68%)
May 20, 2016 7.350 7.406 7.340 7.380 20,125 -0.01(-0.14%)
May 19, 2016 7.380 7.480 7.340 7.390 6,930 +0.01(+0.14%)
May 18, 2016 7.420 7.550 7.350 7.380 21,364 +0.04(+0.54%)
May 17, 2016 7.320 7.820 7.300 7.340 7,802 -0.28(-3.67%)
May 16, 2016 7.380 7.640 7.250 7.620 21,738 +0.24(+3.25%)
May 13, 2016 7.694 7.694 7.250 7.380 16,868 -0.20(-2.64%)
May 12, 2016 7.754 7.754 7.580 7.580 15,174 -0.16(-2.07%)
May 11, 2016 7.800 7.920 7.670 7.740 20,550 -0.06(-0.77%)
May 10, 2016 7.650 7.810 7.650 7.800 36,954 +0.20(+2.63%)
May 09, 2016 7.900 7.982 7.550 7.600 38,190 -0.23(-2.97%)
May 06, 2016 7.760 7.850 7.700 7.833 24,165 +0.10(+1.34%)
May 05, 2016 7.990 8.000 7.710 7.730 10,691 -0.24(-3.01%)
May 04, 2016 8.150 8.150 7.950 7.970 12,507 -0.18(-2.27%)
May 03, 2016 8.060 8.180 8.050 8.155 8,862 -0.04(-0.43%)
May 02, 2016 8.480 8.500 8.190 8.190 11,685 -0.21(-2.50%)
Apr 29, 2016 8.300 8.500 8.250 8.400 20,489 +0.07(+0.84%)
Apr 28, 2016 8.250 8.470 8.230 8.330 12,249 -0.04(-0.48%)
Apr 27, 2016 8.100 8.390 8.010 8.370 28,759 +0.22(+2.70%)
Apr 26, 2016 8.033 8.150 8.000 8.150 12,913 +0.08(+0.99%)
Apr 25, 2016 8.010 8.100 8.010 8.070 11,244 +0.01(+0.12%)
Apr 22, 2016 8.100 8.150 8.060 8.060 180,485 -0.04(-0.49%)
Apr 21, 2016 8.270 8.270 8.049 8.100 26,453 -0.19(-2.29%)
Apr 20, 2016 8.010 8.490 7.990 8.290 44,840 +0.34(+4.28%)
Apr 19, 2016 8.091 8.091 7.933 7.950 2,667 -0.13(-1.61%)
Apr 18, 2016 8.000 8.200 7.965 8.080 11,190 +0.05(+0.62%)
Apr 15, 2016 8.100 8.270 7.990 8.030 10,027 -0.02(-0.25%)
Apr 14, 2016 8.130 8.200 8.000 8.050 8,212 +0.05(+0.63%)
Apr 13, 2016 7.860 8.305 7.850 8.000 19,908 +0.11(+1.39%)
Apr 12, 2016 7.850 7.893 7.789 7.890 21,653 +0.03(+0.38%)
Apr 11, 2016 7.710 7.860 7.700 7.860 9,784 +0.15(+1.95%)
Apr 08, 2016 7.900 7.900 7.700 7.710 17,362 -0.03(-0.39%)
Apr 07, 2016 7.780 7.780 7.700 7.740 10,120 -0.01(-0.13%)
Apr 06, 2016 7.880 7.880 7.700 7.750 9,401 -0.04(-0.45%)
Apr 05, 2016 7.700 7.940 7.700 7.785 22,965 -0.10(-1.33%)
Apr 04, 2016 7.700 7.950 7.690 7.890 23,936 +0.19(+2.47%)
Apr 01, 2016 7.820 7.950 7.650 7.700 24,041 -0.22(-2.78%)
Mar 31, 2016 7.975 8.000 7.750 7.920 23,785 -0.08(-1.00%)
Mar 30, 2016 8.130 8.250 7.990 8.000 13,708 -0.05(-0.62%)
Mar 29, 2016 8.190 8.190 7.970 8.050 19,635 -0.16(-1.95%)
Mar 28, 2016 8.300 8.580 8.200 8.210 18,127 -0.16(-1.91%)
Mar 24, 2016 8.500 8.370 8.370 8.370 22,400 -0.28(-3.24%)
Mar 23, 2016 9.130 9.130 8.520 8.650 13,491 -0.58(-6.28%)
Mar 22, 2016 9.390 9.390 9.011 9.230 10,389 -0.12(-1.28%)
Mar 21, 2016 9.780 10.07 9.349 9.350 20,982 -0.25(-2.60%)
Mar 18, 2016 8.600 9.830 8.600 9.600 34,160 +0.97(+11.24%)
Mar 17, 2016 8.550 8.700 8.550 8.630 20,637 +0.02(+0.23%)
Mar 16, 2016 8.450 8.610 8.350 8.610 11,895 +0.29(+3.49%)
Mar 15, 2016 8.550 8.550 8.320 8.320 15,088 -0.25(-2.92%)
Mar 14, 2016 8.520 8.640 8.460 8.570 13,160 -0.03(-0.35%)
Mar 11, 2016 8.620 8.630 8.490 8.600 24,294 +0.02(+0.23%)
Mar 10, 2016 8.531 8.639 8.500 8.580 8,163 -0.03(-0.35%)
Mar 09, 2016 8.650 8.660 8.500 8.610 14,002 +0.09(+1.06%)
Mar 08, 2016 8.540 8.650 8.311 8.520 17,994 +0.05(+0.59%)
Mar 07, 2016 8.460 8.700 8.430 8.470 13,622 +0.01(+0.12%)
Mar 04, 2016 8.560 8.700 8.400 8.460 122,604 -0.10(-1.17%)
Mar 03, 2016 8.250 8.560 8.225 8.560 20,332 +0.37(+4.52%)
Mar 02, 2016 8.240 8.260 8.010 8.190 12,320 -0.04(-0.49%)
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.