Synalloy Cp (NQ: SYNL )

9.350 USD +0.720 (+8.34%)
Official Closing Price Updated: 4:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.55 13.78 13.55 13.70 4,936 +0.25(+1.86%)
Jan 30, 2018 12.85 13.75 14.05 13.45 4,386 -0.60(-4.27%)
Jan 29, 2018 13.95 14.10 13.90 14.05 3,428 +0.05(+0.36%)
Jan 26, 2018 14.13 14.15 13.90 14.00 3,576 +0.10(+0.72%)
Jan 25, 2018 13.70 14.00 13.70 13.90 12,818 +0.25(+1.83%)
Jan 24, 2018 13.50 13.75 13.35 13.65 17,031 +0.25(+1.87%)
Jan 23, 2018 13.25 13.45 13.20 13.40 9,421 +0.25(+1.90%)
Jan 22, 2018 13.05 13.15 13.05 13.15 1,684 +0.10(+0.77%)
Jan 19, 2018 13.59 13.59 13.05 13.05 2,648 -0.10(-0.76%)
Jan 18, 2018 12.75 13.38 12.75 13.15 5,202 +0.20(+1.54%)
Jan 17, 2018 13.15 13.85 13.05 12.95 34,294 -0.55(-4.07%)
Jan 16, 2018 13.70 13.70 13.35 13.50 7,685 -0.25(-1.82%)
Jan 12, 2018 13.75 13.75 13.75 0 -0.15(-1.06%)
Jan 11, 2018 14.05 14.05 14.05 13.90 2,014 -0.00(-0.01%)
Jan 10, 2018 13.85 14.05 13.85 13.90 1,559 +0.10(+0.72%)
Jan 09, 2018 13.55 14.12 13.55 13.80 6,370 +0.33(+2.45%)
Jan 08, 2018 13.30 13.70 13.30 13.47 3,226 +0.10(+0.71%)
Jan 05, 2018 13.50 13.58 13.22 13.38 4,756 -0.18(-1.29%)
Jan 04, 2018 13.25 13.55 13.10 13.55 3,211 +0.00(+0.00%)
Jan 03, 2018 13.25 13.55 13.25 13.55 790 +0.10(+0.74%)
Jan 02, 2018 13.38 13.50 13.38 13.45 3,215 +0.05(+0.37%)
Dec 29, 2017 13.40 13.40 13.40 0 -0.10(-0.74%)
Dec 28, 2017 13.30 13.70 13.12 13.50 4,829 +0.10(+0.75%)
Dec 27, 2017 12.75 13.40 12.75 13.40 12,816 +0.65(+5.10%)
Dec 26, 2017 13.18 13.70 12.30 12.75 52,570 -0.75(-5.56%)
Dec 22, 2017 13.20 13.70 13.20 13.50 5,769 +0.30(+2.27%)
Dec 21, 2017 13.00 13.20 12.90 13.20 10,824 +0.21(+1.64%)
Dec 20, 2017 12.90 13.15 12.90 12.99 40,964 +0.09(+0.68%)
Dec 19, 2017 12.95 12.95 12.65 12.90 5,153 +0.05(+0.39%)
Dec 18, 2017 12.80 13.18 12.55 12.85 3,705 -0.05(-0.39%)
Dec 15, 2017 13.10 13.10 12.80 12.90 20,460 -0.05(-0.39%)
Dec 14, 2017 13.45 13.45 12.60 12.95 8,547 -0.05(-0.38%)
Dec 13, 2017 13.00 13.00 12.71 13.00 10,885 +0.15(+1.17%)
Dec 12, 2017 12.90 13.05 12.75 12.85 8,986 -0.15(-1.15%)
Dec 11, 2017 12.75 13.05 12.75 13.00 14,214 +0.30(+2.36%)
Dec 08, 2017 12.95 13.00 12.40 12.70 9,267 +0.10(+0.79%)
Dec 07, 2017 12.50 12.60 12.40 12.60 3,226 +0.20(+1.61%)
Dec 06, 2017 12.70 12.70 11.88 12.40 3,526 -0.30(-2.36%)
Dec 05, 2017 12.40 12.70 12.15 12.70 7,926 -0.10(-0.78%)
Dec 04, 2017 13.00 12.60 12.80 5,743 -0.20(-1.54%)
Dec 01, 2017 12.95 13.07 12.85 13.00 7,469 -0.10(-0.76%)
Nov 30, 2017 13.18 13.35 12.90 13.10 23,033 +0.25(+1.95%)
Nov 29, 2017 13.15 13.15 12.85 12.85 9,923 -0.05(-0.39%)
Nov 28, 2017 12.95 13.12 12.75 12.90 8,240 -0.10(-0.77%)
Nov 27, 2017 13.00 13.10 12.90 13.00 12,723 +0.05(+0.39%)
Nov 24, 2017 13.00 13.40 12.90 12.95 15,558 +0.00(+0.00%)
Nov 22, 2017 13.00 13.30 12.95 12.95 22,521 +0.00(+0.00%)
Nov 21, 2017 13.05 13.10 12.90 12.95 19,369 -0.05(-0.38%)
Nov 20, 2017 13.00 13.15 12.90 13.00 25,001 +0.00(+0.00%)
Nov 17, 2017 13.20 13.20 12.85 13.00 7,837 -0.15(-1.14%)
Nov 16, 2017 13.00 13.53 13.00 13.15 6,347 +0.20(+1.54%)
Nov 15, 2017 13.92 13.92 12.95 12.95 7,124 -0.35(-2.63%)
Nov 14, 2017 13.30 13.30 13.10 13.30 2,104 -0.20(-1.48%)
Nov 13, 2017 12.99 13.55 12.99 13.50 2,837 -0.15(-1.10%)
Nov 10, 2017 13.55 13.80 13.35 13.65 11,806 +0.20(+1.49%)
Nov 09, 2017 13.05 13.45 12.90 13.45 9,090 +0.40(+3.07%)
Nov 08, 2017 14.50 14.50 12.85 13.05 22,334 -0.46(-3.44%)
Nov 07, 2017 15.15 15.20 13.05 13.52 20,362 -1.58(-10.50%)
Nov 06, 2017 14.80 15.12 14.40 15.10 15,474 +0.45(+3.07%)
Nov 03, 2017 14.15 14.75 13.80 14.65 9,393 +0.60(+4.27%)
Nov 02, 2017 14.00 14.20 13.98 14.05 2,472 +0.00(+0.00%)
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.