Synalloy Cp (NQ: SYNL )

9.720 USD -0.080 (-0.82%)
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.900 10.03 9.900 10.03 1,626 -0.14(-1.38%)
Feb 25, 2005 10.02 10.17 10.00 10.17 5,600 +0.16(+1.60%)
Feb 24, 2005 10.05 10.09 9.900 10.01 2,000 -0.08(-0.79%)
Feb 23, 2005 10.09 10.10 10.03 10.09 3,800 +0.09(+0.90%)
Feb 22, 2005 9.900 10.00 9.900 10.00 360 -0.06(-0.60%)
Feb 18, 2005 10.03 10.09 10.02 10.06 3,600 -0.04(-0.40%)
Feb 17, 2005 10.07 10.11 10.07 10.10 5,250 -0.19(-1.84%)
Feb 16, 2005 9.990 10.29 9.960 10.29 4,500 +0.39(+3.93%)
Feb 15, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Feb 14, 2005 9.900 9.900 9.900 9.900 7,600 +0.00(+0.00%)
Feb 11, 2005 9.900 9.900 9.900 9.900 500 +0.00(+0.00%)
Feb 10, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Feb 09, 2005 9.990 9.990 9.900 9.900 2,600 -0.08(-0.81%)
Feb 08, 2005 9.900 9.981 9.900 9.981 900 +0.03(+0.31%)
Feb 07, 2005 9.850 9.950 9.840 9.950 1,100 +0.05(+0.51%)
Feb 04, 2005 9.900 9.910 9.900 9.900 2,186 -0.01(-0.10%)
Feb 03, 2005 9.890 9.920 9.850 9.910 7,300 +0.00(+0.00%)
Feb 02, 2005 9.950 10.12 9.800 9.910 9,084 +0.01(+0.10%)
Feb 01, 2005 9.900 9.900 9.900 9.900 1,500 +0.00(+0.00%)
Jan 31, 2005 10.00 10.00 9.600 9.900 2,301 -0.11(-1.10%)
Jan 28, 2005 10.00 10.01 9.850 10.01 2,373 +0.01(+0.10%)
Jan 27, 2005 10.00 10.00 9.990 10.00 1,700 +0.00(+0.00%)
Jan 26, 2005 9.900 10.00 9.900 10.00 5,002 +0.01(+0.10%)
Jan 25, 2005 10.19 10.19 9.990 9.990 6,939 +0.04(+0.40%)
Jan 24, 2005 10.19 10.19 9.890 9.950 3,128 +0.15(+1.53%)
Jan 21, 2005 9.980 9.980 9.630 9.800 5,600 -0.05(-0.51%)
Jan 20, 2005 9.750 9.900 9.100 9.850 25,100 -0.11(-1.10%)
Jan 19, 2005 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
Jan 18, 2005 9.880 10.00 9.880 9.960 1,500 +0.06(+0.61%)
Jan 14, 2005 9.810 9.900 9.810 9.900 400 -0.12(-1.20%)
Jan 13, 2005 10.11 10.12 10.02 10.02 16,700 +0.02(+0.20%)
Jan 12, 2005 9.980 10.00 9.980 10.00 1,107 +0.14(+1.41%)
Jan 11, 2005 9.990 9.990 9.861 9.861 500 -0.25(-2.46%)
Jan 10, 2005 9.820 10.11 9.820 10.11 2,550 +0.29(+2.95%)
Jan 07, 2005 9.820 9.820 9.820 9.820 0 +0.00(+0.00%)
Jan 06, 2005 10.04 10.04 9.820 9.820 1,385 +0.00(+0.00%)
Jan 05, 2005 9.820 9.820 9.820 9.820 500 -0.30(-2.94%)
Jan 04, 2005 10.12 10.12 10.12 10.12 175 +0.23(+2.30%)
Jan 03, 2005 9.800 9.980 9.800 9.890 15,015 -0.01(-0.10%)
Dec 31, 2004 9.800 9.900 9.800 9.900 9,400 +0.00(+0.00%)
Dec 30, 2004 9.990 9.990 9.850 9.900 3,700 +0.06(+0.61%)
Dec 29, 2004 10.75 10.75 9.830 9.840 8,400 -0.01(-0.10%)
Dec 28, 2004 10.00 10.15 9.810 9.850 7,400 -0.14(-1.40%)
Dec 27, 2004 9.990 9.990 9.990 9.990 0 +0.00(+0.00%)
Dec 23, 2004 10.00 10.00 9.780 9.990 26,300 -0.11(-1.09%)
Dec 22, 2004 10.09 10.13 9.890 10.10 4,200 +0.20(+2.02%)
Dec 21, 2004 9.650 10.00 9.650 9.900 1,800 +0.05(+0.51%)
Dec 20, 2004 9.879 9.879 9.850 9.850 3,100 +0.08(+0.82%)
Dec 17, 2004 9.770 9.770 9.770 9.770 0 +0.00(+0.00%)
Dec 16, 2004 9.920 9.930 9.770 9.770 1,200 -0.15(-1.51%)
Dec 15, 2004 9.771 9.950 9.771 9.920 400 -0.07(-0.70%)
Dec 14, 2004 9.920 9.990 9.920 9.990 1,200 -0.11(-1.09%)
Dec 13, 2004 9.890 10.10 9.880 10.10 9,400 +0.25(+2.54%)
Dec 10, 2004 9.850 10.00 9.850 9.850 1,300 +0.00(+0.00%)
Dec 09, 2004 9.971 9.980 9.800 9.850 2,000 +0.00(+0.00%)
Dec 08, 2004 9.850 9.850 9.850 9.850 1,400 -0.14(-1.40%)
Dec 07, 2004 9.990 9.990 9.990 9.990 0 +0.00(+0.00%)
Dec 06, 2004 9.990 9.990 9.990 9.990 3,100 +0.20(+2.04%)
Dec 03, 2004 9.830 9.830 9.790 9.790 3,200 -0.26(-2.59%)
Dec 02, 2004 10.05 10.05 10.05 10.05 0 +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.