Synalloy Cp (NQ: SYNL )

8.920 USD +0.250 (+2.88%)
Official Closing Price Updated: 4:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.266 5.480 5.260 5.480 885 +0.20(+3.79%)
Jan 29, 2009 5.070 5.740 5.070 5.280 9,823 +0.02(+0.38%)
Jan 28, 2009 5.150 5.450 5.150 5.260 26,409 +0.34(+6.91%)
Jan 27, 2009 4.960 5.040 4.910 4.920 9,761 +0.02(+0.41%)
Jan 26, 2009 4.990 4.990 4.830 4.900 3,515 -0.06(-1.21%)
Jan 23, 2009 5.000 5.000 4.900 4.960 900 +0.05(+1.02%)
Jan 22, 2009 4.720 5.010 4.720 4.910 1,700 -0.09(-1.80%)
Jan 21, 2009 5.087 5.090 4.790 5.000 6,959 +0.30(+6.38%)
Jan 20, 2009 5.060 5.060 4.700 4.700 13,328 -0.25(-5.05%)
Jan 16, 2009 5.020 5.020 4.950 4.950 4,000 +0.00(+0.00%)
Jan 15, 2009 5.300 5.300 4.920 4.950 7,386 +0.10(+2.06%)
Jan 14, 2009 5.290 5.660 4.850 4.850 9,125 -0.71(-12.77%)
Jan 13, 2009 5.510 5.820 5.510 5.560 3,910 -0.04(-0.71%)
Jan 12, 2009 5.680 5.680 5.520 5.600 1,700 -0.03(-0.53%)
Jan 09, 2009 5.620 5.850 5.360 5.630 24,029 -0.43(-7.10%)
Jan 08, 2009 6.410 6.510 5.820 6.060 15,983 -0.41(-6.34%)
Jan 07, 2009 6.340 6.830 6.240 6.470 13,365 +0.32(+5.20%)
Jan 06, 2009 5.500 6.150 5.500 6.150 10,579 +0.88(+16.79%)
Jan 05, 2009 4.990 5.310 4.990 5.266 10,403 +0.27(+5.32%)
Jan 02, 2009 5.050 5.069 4.980 5.000 7,114 +0.20(+4.16%)
Dec 31, 2008 4.760 4.920 4.760 4.800 19,322 -0.15(-3.03%)
Dec 30, 2008 4.970 4.970 4.810 4.950 7,601 +0.04(+0.81%)
Dec 29, 2008 4.980 5.100 4.740 4.910 13,405 -0.23(-4.47%)
Dec 26, 2008 4.910 5.140 4.910 5.140 5,631 +0.14(+2.80%)
Dec 24, 2008 4.710 5.000 4.710 5.000 4,542 +0.20(+4.17%)
Dec 23, 2008 5.180 5.180 4.800 4.800 9,009 -0.48(-9.09%)
Dec 22, 2008 5.640 5.880 5.280 5.280 3,510 -0.42(-7.37%)
Dec 19, 2008 5.360 5.960 5.250 5.700 11,532 +0.46(+8.78%)
Dec 18, 2008 5.390 5.400 5.020 5.240 5,310 +0.34(+6.94%)
Dec 17, 2008 4.850 4.970 4.660 4.900 27,630 +0.05(+1.03%)
Dec 16, 2008 4.980 5.220 4.850 4.850 46,215 +0.00(+0.00%)
Dec 15, 2008 4.740 4.860 4.740 4.850 6,850 -0.03(-0.61%)
Dec 12, 2008 4.850 4.880 4.850 4.880 1,700 +0.03(+0.62%)
Dec 11, 2008 4.830 4.850 4.600 4.850 20,400 +0.02(+0.41%)
Dec 10, 2008 4.910 5.120 4.640 4.830 23,950 +0.18(+3.87%)
Dec 09, 2008 4.600 4.720 4.470 4.650 8,588 +0.07(+1.53%)
Dec 08, 2008 4.690 4.700 4.320 4.580 20,317 -0.21(-4.38%)
Dec 05, 2008 5.010 5.010 4.790 4.790 1,400 -0.37(-7.24%)
Dec 04, 2008 5.628 5.650 5.160 5.163 8,266 -0.08(-1.54%)
Dec 03, 2008 5.250 5.366 5.180 5.244 7,600 -0.07(-1.24%)
Dec 02, 2008 4.860 5.920 4.250 5.310 12,970 +0.76(+16.70%)
Dec 01, 2008 4.500 4.820 4.290 4.550 5,403 +0.33(+7.69%)
Nov 28, 2008 4.780 5.240 4.225 4.225 3,681 -0.38(-8.15%)
Nov 26, 2008 4.970 4.970 4.580 4.600 7,203 +0.22(+5.02%)
Nov 25, 2008 4.130 4.740 4.060 4.380 11,566 +0.45(+11.45%)
Nov 24, 2008 3.780 4.120 3.520 3.930 14,707 +0.15(+3.97%)
Nov 21, 2008 4.130 4.170 3.610 3.780 4,101 -0.53(-12.30%)
Nov 20, 2008 4.790 4.790 4.250 4.310 16,317 -0.58(-11.86%)
Nov 19, 2008 5.300 5.600 4.830 4.890 10,000 -0.11(-2.20%)
Nov 18, 2008 4.990 5.075 4.900 5.000 21,271 +0.19(+3.95%)
Nov 17, 2008 5.820 5.820 4.810 4.810 17,460 -0.60(-11.09%)
Nov 14, 2008 5.290 5.800 4.820 5.410 2,175 -0.41(-7.04%)
Nov 13, 2008 5.748 5.920 5.290 5.820 13,386 +0.07(+1.22%)
Nov 12, 2008 6.135 6.300 5.750 5.750 4,495 -0.59(-9.31%)
Nov 11, 2008 6.360 6.400 6.052 6.340 9,853 +0.09(+1.44%)
Nov 10, 2008 6.840 7.210 6.120 6.250 14,600 -0.34(-5.16%)
Nov 07, 2008 6.690 6.690 6.560 6.590 2,300 -0.07(-1.05%)
Nov 06, 2008 7.110 7.110 6.420 6.660 9,813 -0.34(-4.86%)
Nov 05, 2008 7.110 7.150 6.970 7.000 24,141 -0.36(-4.89%)
Nov 04, 2008 7.290 7.360 7.000 7.360 18,091 +0.20(+2.79%)
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.