Synalloy Cp (NQ: SYNL )

8.630 USD -0.280 (-3.14%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.31 10.88 10.22 10.76 7,090 +0.13(+1.22%)
Jan 30, 2012 10.44 10.83 10.35 10.63 2,859 +0.13(+1.24%)
Jan 27, 2012 10.44 10.60 10.43 10.50 5,642 +0.05(+0.48%)
Jan 26, 2012 11.02 11.09 10.45 10.45 4,740 -0.48(-4.39%)
Jan 25, 2012 11.31 11.50 10.75 10.93 7,468 -0.48(-4.21%)
Jan 24, 2012 12.26 12.76 11.21 11.41 13,413 -0.83(-6.78%)
Jan 23, 2012 12.57 12.57 12.24 12.24 2,044 -0.35(-2.78%)
Jan 20, 2012 12.16 12.92 12.16 12.59 14,774 +0.09(+0.72%)
Jan 19, 2012 12.28 12.66 12.28 12.50 5,147 +0.40(+3.31%)
Jan 18, 2012 11.90 12.18 11.78 12.10 5,408 +0.20(+1.68%)
Jan 17, 2012 11.98 11.98 11.50 11.90 3,819 +0.54(+4.75%)
Jan 13, 2012 11.42 11.43 11.30 11.36 1,232 +0.47(+4.32%)
Jan 12, 2012 10.95 11.18 10.80 10.89 5,349 -0.11(-1.00%)
Jan 11, 2012 11.00 11.00 10.93 11.00 300 -0.19(-1.70%)
Jan 10, 2012 11.10 11.20 10.80 11.19 3,488 +0.19(+1.74%)
Jan 09, 2012 11.13 11.20 10.82 11.00 2,616 -0.07(-0.64%)
Jan 06, 2012 10.65 11.20 10.65 11.07 6,756 +0.49(+4.63%)
Jan 05, 2012 10.70 10.74 10.55 10.58 1,622 -0.09(-0.84%)
Jan 04, 2012 10.69 10.69 10.59 10.67 438 +0.40(+3.89%)
Dec 30, 2011 10.64 10.76 10.27 10.27 17,581 -0.37(-3.47%)
Dec 29, 2011 10.59 10.81 10.59 10.64 16,605 +0.12(+1.13%)
Dec 28, 2011 10.35 10.79 10.17 10.52 7,570 +0.15(+1.46%)
Dec 27, 2011 10.86 10.86 10.36 10.37 4,960 -0.43(-3.99%)
Dec 23, 2011 10.99 11.19 10.51 10.80 9,492 +0.25(+2.37%)
Dec 21, 2011 10.16 10.88 10.00 10.55 11,269 +0.40(+3.94%)
Dec 20, 2011 10.30 10.35 10.02 10.15 4,256 -0.02(-0.20%)
Dec 19, 2011 10.26 10.35 10.01 10.17 2,065 +0.13(+1.29%)
Dec 16, 2011 10.32 10.32 10.04 10.04 3,182 -0.13(-1.28%)
Dec 15, 2011 10.03 10.45 10.01 10.17 8,344 -0.15(-1.45%)
Dec 14, 2011 10.35 10.38 10.32 10.32 400 -0.02(-0.19%)
Dec 13, 2011 10.37 10.45 10.00 10.34 6,700 +0.16(+1.57%)
Dec 12, 2011 10.07 10.24 9.710 10.18 4,318 -0.09(-0.88%)
Dec 09, 2011 10.00 10.48 9.700 10.27 6,447 +0.31(+3.11%)
Dec 08, 2011 10.00 10.28 9.630 9.960 26,858 -0.07(-0.70%)
Dec 07, 2011 10.19 10.77 10.02 10.03 5,921 -0.18(-1.76%)
Dec 06, 2011 10.32 10.64 10.00 10.21 2,293 -0.02(-0.20%)
Dec 05, 2011 10.09 10.49 9.745 10.23 15,375 +0.28(+2.81%)
Dec 02, 2011 10.20 10.25 9.770 9.950 11,878 -0.20(-1.97%)
Dec 01, 2011 10.27 10.38 10.10 10.15 5,070 -0.35(-3.33%)
Nov 30, 2011 10.60 10.80 10.11 10.50 17,044 +0.23(+2.24%)
Nov 29, 2011 10.40 10.59 9.942 10.27 3,522 -0.26(-2.47%)
Nov 28, 2011 9.990 10.64 9.990 10.53 3,069 +0.87(+9.01%)
Nov 25, 2011 9.540 9.690 9.540 9.660 500 -0.07(-0.72%)
Nov 23, 2011 10.00 10.00 9.670 9.730 16,648 -0.32(-3.18%)
Nov 22, 2011 10.09 10.71 9.670 10.05 3,507 -0.35(-3.37%)
Nov 21, 2011 10.30 10.68 9.880 10.40 5,033 +0.08(+0.78%)
Nov 18, 2011 10.36 10.36 10.31 10.32 1,353 -0.31(-2.92%)
Nov 17, 2011 10.82 10.82 10.50 10.63 2,000 -0.02(-0.23%)
Nov 16, 2011 10.49 10.86 10.49 10.65 3,022 +0.07(+0.70%)
Nov 15, 2011 10.09 10.74 10.09 10.58 4,104 -0.08(-0.75%)
Nov 14, 2011 10.67 10.72 10.57 10.66 1,227 +0.05(+0.47%)
Nov 11, 2011 9.690 10.63 9.690 10.61 4,200 +0.13(+1.24%)
Nov 10, 2011 10.20 10.73 10.20 10.48 7,919 +0.27(+2.64%)
Nov 09, 2011 10.75 10.75 10.16 10.21 972 -0.77(-7.01%)
Nov 08, 2011 10.88 10.99 10.47 10.98 7,226 -0.02(-0.18%)
Nov 07, 2011 10.44 11.00 10.01 11.00 12,676 +0.63(+6.08%)
Nov 04, 2011 9.470 10.37 9.470 10.37 36,017 +0.81(+8.47%)
Nov 03, 2011 9.710 10.06 9.150 9.560 17,633 -0.15(-1.54%)
Nov 02, 2011 9.700 9.990 9.700 9.710 3,330 -0.06(-0.61%)
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.