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, 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%)
Dec 01, 2016 10.05 10.40 10.05 10.25 20,406 +0.10(+0.99%)
Nov 30, 2016 10.20 10.45 9.950 10.15 9,000 +0.10(+1.00%)
Nov 29, 2016 10.35 10.74 10.05 10.05 11,127 -0.35(-3.37%)
Nov 28, 2016 10.25 10.55 10.00 10.40 50,958 +0.15(+1.46%)
Nov 25, 2016 10.35 10.42 9.946 10.25 25,142 -0.05(-0.49%)
Nov 23, 2016 10.30 10.30 10.30 0 +0.20(+1.98%)
Nov 22, 2016 10.15 10.41 10.05 10.10 4,938 +0.05(+0.50%)
Nov 21, 2016 10.15 10.30 10.05 10.05 9,468 -0.20(-1.95%)
Nov 18, 2016 10.15 10.25 10.07 10.25 22,739 +0.60(+6.22%)
Nov 17, 2016 10.05 10.50 9.650 9.650 8,107 -0.30(-3.02%)
Nov 16, 2016 10.10 10.30 9.850 9.950 8,022 -0.35(-3.40%)
Nov 15, 2016 10.70 10.71 10.30 10.30 14,701 -0.30(-2.83%)
Nov 14, 2016 10.55 10.95 10.30 10.60 32,886 +0.15(+1.44%)
Nov 11, 2016 10.50 10.60 9.561 10.45 17,370 -0.05(-0.48%)
Nov 10, 2016 10.25 10.55 10.25 10.50 18,854 +0.20(+1.94%)
Nov 09, 2016 9.500 9.500 9.500 10.30 14,416 +0.90(+9.57%)
Nov 08, 2016 9.200 10.55 9.068 9.400 51,998 +0.30(+3.30%)
Nov 07, 2016 10.10 10.40 8.950 9.100 35,553 -0.95(-9.45%)
Nov 04, 2016 10.05 10.50 10.00 10.05 40,425 +0.10(+1.01%)
Nov 03, 2016 9.600 10.07 9.600 9.950 4,465 +0.30(+3.11%)
Nov 02, 2016 9.600 9.900 9.300 9.650 20,230 -0.05(-0.52%)
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.