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 29, 2009 8.150 8.150 8.000 8.100 65,757 -0.05(-0.61%)
May 28, 2009 8.100 8.440 8.100 8.150 11,905 +0.11(+1.37%)
May 27, 2009 7.850 8.090 7.850 8.040 50,120 +0.48(+6.35%)
May 26, 2009 7.250 7.705 7.250 7.560 7,731 +0.29(+3.99%)
May 22, 2009 7.300 7.300 7.000 7.270 13,350 +0.05(+0.69%)
May 21, 2009 6.900 7.350 6.900 7.220 38,758 +0.19(+2.70%)
May 20, 2009 7.000 7.420 7.000 7.030 4,500 +0.07(+1.01%)
May 19, 2009 6.930 6.960 6.840 6.960 5,498 +0.03(+0.43%)
May 18, 2009 6.550 6.990 6.550 6.930 10,714 +0.54(+8.45%)
May 15, 2009 6.350 6.670 6.350 6.390 8,021 -0.07(-1.08%)
May 14, 2009 7.210 7.710 6.460 6.460 15,948 -0.48(-6.92%)
May 13, 2009 7.760 7.800 6.850 6.940 6,647 -0.32(-4.41%)
May 12, 2009 7.100 7.450 7.080 7.260 4,962 -0.21(-2.81%)
May 11, 2009 8.150 8.270 6.900 7.470 25,807 +0.58(+8.42%)
May 08, 2009 6.810 8.220 6.500 6.890 18,923 +0.17(+2.53%)
May 07, 2009 6.820 6.820 6.610 6.720 2,120 -0.18(-2.61%)
May 06, 2009 6.560 6.900 6.560 6.900 9,200 +0.17(+2.53%)
May 05, 2009 6.650 6.763 6.580 6.730 1,900 +0.18(+2.75%)
May 04, 2009 5.990 6.970 5.990 6.550 24,825 +0.47(+7.73%)
May 01, 2009 6.040 6.100 6.000 6.080 11,591 +0.05(+0.83%)
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%)
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.