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 29, 2016 7.050 7.080 7.005 7.050 8,900 -0.03(-0.42%)
Jan 28, 2016 7.070 7.200 7.000 7.080 8,163 +0.16(+2.31%)
Jan 27, 2016 6.460 7.000 6.460 6.920 6,843 +0.23(+3.44%)
Jan 26, 2016 6.812 6.820 6.560 6.690 4,268 +0.07(+1.06%)
Jan 25, 2016 6.470 6.750 6.470 6.620 11,092 -0.08(-1.19%)
Jan 22, 2016 6.470 6.940 6.470 6.700 4,890 +0.15(+2.29%)
Jan 21, 2016 6.800 6.800 6.430 6.550 6,357 +0.00(+0.00%)
Jan 20, 2016 6.500 6.604 6.420 6.550 13,610 -0.11(-1.65%)
Jan 19, 2016 6.790 7.040 6.620 6.660 16,288 +0.04(+0.60%)
Jan 15, 2016 6.420 6.620 6.620 6.620 15,100 +0.04(+0.61%)
Jan 14, 2016 6.540 6.795 6.420 6.580 18,407 +0.01(+0.15%)
Jan 13, 2016 6.600 6.850 6.510 6.570 15,870 -0.04(-0.61%)
Jan 12, 2016 6.800 6.810 6.593 6.610 6,029 -0.11(-1.64%)
Jan 11, 2016 6.648 6.739 6.520 6.720 22,788 +0.02(+0.30%)
Jan 08, 2016 6.680 6.790 6.590 6.700 9,569 +0.09(+1.36%)
Jan 07, 2016 6.500 6.899 6.500 6.610 10,979 +0.02(+0.30%)
Jan 06, 2016 6.690 6.800 6.500 6.590 38,064 -0.18(-2.66%)
Jan 05, 2016 6.850 6.920 6.690 6.770 16,191 -0.07(-1.02%)
Jan 04, 2016 6.720 6.940 6.680 6.840 3,131 -0.04(-0.58%)
Dec 31, 2015 6.820 6.880 6.880 6.880 8,300 +0.02(+0.29%)
Dec 30, 2015 6.810 6.880 6.690 6.860 3,599 +0.05(+0.73%)
Dec 29, 2015 6.660 6.880 6.660 6.810 12,691 +0.15(+2.25%)
Dec 28, 2015 6.650 7.080 6.560 6.660 20,873 +0.01(+0.15%)
Dec 24, 2015 6.710 6.650 6.650 6.650 14,300 -0.10(-1.48%)
Dec 23, 2015 6.560 6.949 6.560 6.750 15,099 +0.32(+4.98%)
Dec 22, 2015 6.500 6.600 6.420 6.430 24,057 -0.13(-1.98%)
Dec 21, 2015 6.350 6.590 6.350 6.560 20,856 +0.30(+4.79%)
Dec 18, 2015 6.210 6.600 6.210 6.260 57,553 -0.03(-0.48%)
Dec 17, 2015 6.640 6.760 6.200 6.290 60,018 -0.35(-5.27%)
Dec 16, 2015 6.870 7.070 6.518 6.640 27,796 -0.21(-3.07%)
Dec 15, 2015 6.920 7.100 6.810 6.850 8,910 +0.06(+0.88%)
Dec 14, 2015 7.060 7.320 6.760 6.790 19,492 -0.26(-3.69%)
Dec 11, 2015 7.170 7.188 7.043 7.050 15,379 -0.12(-1.67%)
Dec 10, 2015 7.270 7.270 6.860 7.170 13,924 -0.04(-0.55%)
Dec 09, 2015 7.250 7.360 7.080 7.210 30,589 +0.06(+0.84%)
Dec 08, 2015 7.540 8.500 7.090 7.150 26,272 -0.39(-5.17%)
Dec 07, 2015 7.830 7.940 7.450 7.540 13,013 -0.39(-4.92%)
Dec 04, 2015 8.050 8.100 7.850 7.930 8,221 -0.17(-2.10%)
Dec 03, 2015 8.110 8.240 8.030 8.100 17,340 -0.01(-0.12%)
Dec 02, 2015 8.300 8.485 8.005 8.110 14,239 -0.13(-1.58%)
Dec 01, 2015 8.250 8.250 8.160 8.240 24,314 +0.04(+0.49%)
Nov 30, 2015 7.950 8.230 7.950 8.200 37,749 +0.35(+4.46%)
Nov 27, 2015 7.890 7.930 7.700 7.850 36,026 -0.05(-0.63%)
Nov 25, 2015 7.550 7.900 7.900 7.900 31,900 +0.35(+4.64%)
Nov 24, 2015 7.610 7.920 7.510 7.550 48,750 -0.36(-4.55%)
Nov 23, 2015 8.040 8.500 7.910 7.910 138,810 -0.04(-0.50%)
Nov 20, 2015 8.070 8.140 7.810 7.950 56,881 -0.08(-1.00%)
Nov 19, 2015 7.910 8.120 7.910 8.030 74,585 +0.04(+0.50%)
Nov 18, 2015 8.020 8.960 7.750 7.990 47,025 +0.00(+0.00%)
Nov 17, 2015 8.300 8.400 7.850 7.990 28,003 -0.36(-4.31%)
Nov 16, 2015 8.020 8.600 7.950 8.350 25,867 +0.19(+2.33%)
Nov 13, 2015 7.900 8.340 7.350 8.160 29,656 +0.25(+3.16%)
Nov 12, 2015 8.370 8.490 7.760 7.910 41,055 -0.47(-5.61%)
Nov 11, 2015 8.900 8.910 8.270 8.380 21,509 -0.47(-5.31%)
Nov 10, 2015 8.710 9.020 8.710 8.850 28,459 -0.03(-0.34%)
Nov 09, 2015 8.700 9.085 8.700 8.880 24,192 +0.14(+1.60%)
Nov 06, 2015 8.730 8.910 8.730 8.740 15,790 -0.01(-0.11%)
Nov 05, 2015 9.000 9.200 8.650 8.750 58,667 -0.02(-0.23%)
Nov 04, 2015 9.150 9.255 8.770 8.770 18,144 -0.23(-2.56%)
Nov 03, 2015 9.110 9.305 8.810 9.000 43,706 -0.06(-0.62%)
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.