Synalloy Cp (NQ: SYNL )

8.670 USD -0.320 (-3.56%)
Official Closing Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.050 8.430 7.830 8.011 8,185 -0.65(-7.50%)
Jan 28, 2010 7.760 8.710 7.714 8.660 9,466 +0.89(+11.45%)
Jan 27, 2010 7.790 7.910 7.709 7.770 5,345 -0.04(-0.51%)
Jan 26, 2010 7.880 8.390 7.610 7.810 86,709 -0.14(-1.76%)
Jan 25, 2010 7.830 7.950 7.830 7.950 400 -0.05(-0.62%)
Jan 22, 2010 8.010 8.010 7.840 8.000 2,508 -0.05(-0.62%)
Jan 21, 2010 7.980 8.080 7.770 8.050 12,240 +0.09(+1.13%)
Jan 20, 2010 8.210 8.220 7.960 7.960 7,452 -0.19(-2.33%)
Jan 19, 2010 7.920 8.260 7.920 8.150 6,733 +0.25(+3.16%)
Jan 15, 2010 8.280 7.900 7.900 7.900 20,600 -0.26(-3.19%)
Jan 14, 2010 8.200 8.320 8.150 8.160 3,950 +0.06(+0.74%)
Jan 13, 2010 8.100 8.210 8.100 8.100 3,303 -0.02(-0.25%)
Jan 12, 2010 7.980 8.210 7.980 8.120 9,338 -0.09(-1.10%)
Jan 11, 2010 8.330 8.400 7.950 8.210 20,501 -0.17(-2.03%)
Jan 08, 2010 8.650 8.750 8.340 8.380 9,965 -0.38(-4.34%)
Jan 07, 2010 8.610 8.960 8.610 8.760 5,021 +0.03(+0.34%)
Jan 06, 2010 8.560 8.950 8.380 8.730 7,770 -0.49(-5.31%)
Jan 05, 2010 8.700 9.220 8.350 9.220 7,178 +0.49(+5.61%)
Jan 04, 2010 8.800 8.880 8.660 8.730 6,316 -0.69(-7.32%)
Dec 31, 2009 8.500 9.420 9.420 9.420 7,500 +0.88(+10.30%)
Dec 30, 2009 8.524 8.760 8.520 8.540 1,100 -0.24(-2.73%)
Dec 29, 2009 8.500 8.950 8.500 8.780 4,202 -0.04(-0.45%)
Dec 28, 2009 8.960 8.960 8.350 8.820 3,745 -0.02(-0.23%)
Dec 24, 2009 8.780 8.840 8.780 8.840 1,044 +0.19(+2.20%)
Dec 23, 2009 8.470 8.800 8.470 8.650 23,400 +0.11(+1.29%)
Dec 22, 2009 8.520 8.540 8.450 8.540 4,174 -0.16(-1.84%)
Dec 21, 2009 8.880 8.980 8.480 8.700 4,612 +0.44(+5.33%)
Dec 18, 2009 8.590 8.680 8.260 8.260 4,090 -0.42(-4.84%)
Dec 17, 2009 8.477 8.700 8.477 8.680 1,543 -0.01(-0.12%)
Dec 16, 2009 8.400 8.750 8.400 8.690 4,762 +0.24(+2.84%)
Dec 15, 2009 8.360 8.640 8.250 8.450 16,574 +0.17(+2.05%)
Dec 14, 2009 8.650 8.740 8.280 8.280 9,324 -0.28(-3.27%)
Dec 11, 2009 8.640 8.740 8.320 8.560 6,060 +0.10(+1.12%)
Dec 10, 2009 8.720 8.720 8.300 8.465 5,300 -0.09(-1.00%)
Dec 09, 2009 8.690 8.690 8.420 8.550 525 -0.27(-3.06%)
Dec 08, 2009 8.950 8.950 8.520 8.820 6,992 -0.13(-1.45%)
Dec 07, 2009 8.400 8.950 8.300 8.950 8,218 +0.31(+3.59%)
Dec 04, 2009 8.690 8.780 8.350 8.640 7,549 +0.35(+4.22%)
Dec 03, 2009 8.450 8.918 8.260 8.290 10,994 -0.46(-5.26%)
Dec 02, 2009 8.750 8.750 8.750 8.750 100 +0.15(+1.74%)
Dec 01, 2009 9.000 9.020 8.220 8.600 5,890 -0.43(-4.76%)
Nov 30, 2009 8.860 9.030 8.590 9.030 5,964 +0.40(+4.63%)
Nov 27, 2009 8.690 8.800 8.400 8.630 750 -0.21(-2.38%)
Nov 25, 2009 8.768 8.840 8.510 8.840 3,991 +0.05(+0.57%)
Nov 24, 2009 8.550 9.000 8.550 8.790 12,570 +0.22(+2.57%)
Nov 23, 2009 8.710 9.140 8.170 8.570 11,653 -0.13(-1.49%)
Nov 20, 2009 9.100 9.178 8.660 8.700 6,005 -0.14(-1.58%)
Nov 19, 2009 8.560 9.000 8.560 8.840 6,478 +0.28(+3.27%)
Nov 18, 2009 8.980 8.980 8.210 8.560 15,772 -0.61(-6.65%)
Nov 17, 2009 8.000 9.440 8.000 9.170 15,210 +1.21(+15.20%)
Nov 16, 2009 9.380 9.380 7.750 7.960 28,869 -1.57(-16.47%)
Nov 13, 2009 8.948 9.530 8.280 9.530 22,088 +0.93(+10.81%)
Nov 12, 2009 8.180 8.600 8.180 8.600 600 +0.09(+1.06%)
Nov 11, 2009 8.510 8.510 8.510 8.510 500 -0.59(-6.48%)
Nov 10, 2009 8.250 9.130 8.250 9.100 5,428 +0.10(+1.11%)
Nov 09, 2009 9.000 9.070 9.000 9.000 6,634 +0.11(+1.24%)
Nov 06, 2009 8.860 8.990 8.000 8.890 24,175 +0.05(+0.57%)
Nov 05, 2009 8.750 8.840 8.700 8.840 900 -0.04(-0.43%)
Nov 04, 2009 8.990 8.990 8.870 8.878 11,930 +0.02(+0.20%)
Nov 03, 2009 8.690 8.900 8.570 8.860 7,769 +0.09(+1.03%)
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.