Synalloy Cp (NQ: SYNL )

9.750 USD +0.010 (+0.10%)
Streaming Delayed Price Updated: 10:29 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.95 10.95 10.50 10.45 14,433 -0.40(-3.69%)
Feb 27, 2017 11.05 11.05 10.55 10.85 4,500 -0.10(-0.91%)
Feb 24, 2017 11.15 11.25 10.88 10.95 9,641 -0.05(-0.49%)
Feb 23, 2017 11.65 12.00 10.90 11.00 46,610 -0.50(-4.31%)
Feb 22, 2017 11.40 11.65 11.05 11.50 44,833 +0.15(+1.32%)
Feb 21, 2017 11.30 11.45 11.11 11.35 6,213 -0.05(-0.44%)
Feb 17, 2017 11.40 11.40 11.40 0 -0.40(-3.39%)
Feb 16, 2017 11.90 11.90 11.55 11.80 5,301 -0.25(-2.07%)
Feb 15, 2017 11.90 12.10 11.75 12.05 38,665 +0.15(+1.26%)
Feb 14, 2017 11.91 12.12 11.70 11.90 43,205 +0.00(+0.00%)
Feb 13, 2017 11.80 12.24 11.75 11.90 4,030 -0.20(-1.65%)
Feb 10, 2017 11.80 12.10 11.80 12.10 1,581 +0.25(+2.11%)
Feb 09, 2017 11.90 11.90 11.52 11.85 10,806 -0.30(-2.47%)
Feb 08, 2017 11.45 12.15 11.40 12.15 7,843 -0.10(-0.82%)
Feb 07, 2017 12.35 12.35 12.25 12.25 484 -0.10(-0.81%)
Feb 06, 2017 12.35 12.40 12.30 12.35 6,333 +0.05(+0.41%)
Feb 03, 2017 12.30 12.40 12.30 12.30 7,517 +0.00(+0.00%)
Feb 02, 2017 12.10 12.30 12.10 12.30 11,029 +0.20(+1.65%)
Feb 01, 2017 12.00 12.15 11.90 12.10 14,968 +0.15(+1.26%)
Jan 31, 2017 11.85 11.95 11.70 11.95 8,802 +0.00(+0.00%)
Jan 30, 2017 11.90 12.00 11.60 11.95 12,435 +0.05(+0.42%)
Jan 27, 2017 11.65 11.95 11.63 11.90 16,293 +0.25(+2.15%)
Jan 26, 2017 11.50 11.70 11.50 11.65 12,578 +0.05(+0.43%)
Jan 25, 2017 11.45 11.70 11.16 11.60 12,143 +0.05(+0.43%)
Jan 24, 2017 11.30 11.61 11.30 11.55 21,658 +0.45(+4.05%)
Jan 23, 2017 11.05 11.30 11.05 11.10 6,949 -0.05(-0.45%)
Jan 20, 2017 10.95 11.44 10.95 11.15 3,564 +0.10(+0.90%)
Jan 19, 2017 10.80 11.05 10.80 11.05 1,302 +0.00(+0.00%)
Jan 18, 2017 11.35 11.35 11.05 11.05 5,026 -0.20(-1.78%)
Jan 17, 2017 11.50 11.50 11.25 11.25 3,326 -0.25(-2.17%)
Jan 13, 2017 11.50 11.50 11.50 0 +0.40(+3.60%)
Jan 12, 2017 10.99 11.20 10.88 11.10 753 +0.20(+1.83%)
Jan 11, 2017 11.13 11.13 10.90 10.90 2,307 -0.25(-2.24%)
Jan 10, 2017 10.85 11.30 10.85 11.15 7,326 +0.20(+1.83%)
Jan 09, 2017 11.15 11.25 10.95 10.95 8,908 -0.10(-0.90%)
Jan 06, 2017 10.90 11.15 10.90 11.05 8,697 +0.15(+1.38%)
Jan 05, 2017 11.00 11.05 10.90 10.90 1,132 -0.10(-0.91%)
Jan 04, 2017 11.10 11.30 10.80 11.00 2,557 +0.00(+0.00%)
Jan 03, 2017 11.05 11.25 10.90 11.00 12,458 +0.05(+0.46%)
Dec 30, 2016 10.95 10.95 10.95 0 -0.05(-0.45%)
Dec 29, 2016 10.85 11.15 10.80 11.00 7,340 +0.20(+1.85%)
Dec 28, 2016 11.05 11.10 10.80 10.80 12,700 -0.20(-1.82%)
Dec 27, 2016 11.10 11.20 10.97 11.00 23,091 +0.00(+0.00%)
Dec 23, 2016 11.00 11.00 11.00 0 +0.10(+0.92%)
Dec 22, 2016 10.95 11.05 10.65 10.90 12,743 -0.05(-0.46%)
Dec 21, 2016 10.85 11.10 10.60 10.95 22,297 +0.10(+0.92%)
Dec 20, 2016 10.75 10.90 10.50 10.85 14,255 +0.20(+1.88%)
Dec 19, 2016 10.80 10.80 10.50 10.65 17,479 -0.25(-2.29%)
Dec 16, 2016 10.70 11.00 10.70 10.90 3,430 +0.20(+1.87%)
Dec 15, 2016 11.20 11.25 10.50 10.70 14,330 -0.45(-4.04%)
Dec 14, 2016 11.20 11.70 11.06 11.15 12,432 -0.15(-1.33%)
Dec 13, 2016 10.45 11.30 10.45 11.30 24,316 +0.80(+7.62%)
Dec 12, 2016 10.45 11.00 10.45 10.50 28,402 -0.05(-0.47%)
Dec 09, 2016 10.75 11.00 10.35 10.55 27,628 -0.28(-2.62%)
Dec 08, 2016 11.00 11.15 10.65 10.83 7,840 -0.29(-2.57%)
Dec 07, 2016 11.15 11.46 10.95 11.12 7,676 -0.18(-1.59%)
Dec 06, 2016 11.00 11.60 11.00 11.30 17,187 +0.40(+3.67%)
Dec 05, 2016 10.55 11.00 10.54 10.90 30,086 +0.35(+3.32%)
Dec 02, 2016 10.35 10.90 10.25 10.55 31,704 +0.30(+2.93%)
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.