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 31, 2020 13.16 13.16 12.64 12.83 80,600 -0.08(-0.62%)
Jan 30, 2020 13.11 13.11 12.53 12.91 2,436 -0.35(-2.64%)
Jan 29, 2020 13.09 13.32 12.29 13.26 53,112 +0.11(+0.84%)
Jan 28, 2020 12.83 13.26 12.74 13.15 183,570 +0.33(+2.57%)
Jan 27, 2020 12.29 13.26 12.29 12.82 31,427 +0.34(+2.72%)
Jan 24, 2020 12.74 12.74 12.44 12.48 6,600 +0.10(+0.81%)
Jan 23, 2020 12.19 12.49 12.19 12.38 15,319 +0.18(+1.48%)
Jan 22, 2020 12.31 12.40 12.01 12.20 5,359 -0.14(-1.13%)
Jan 21, 2020 12.82 12.82 12.33 12.34 11,070 -0.51(-3.97%)
Jan 17, 2020 12.97 12.97 12.63 12.85 15,000 -0.02(-0.16%)
Jan 16, 2020 12.73 12.91 12.32 12.87 6,723 +0.30(+2.39%)
Jan 15, 2020 12.97 13.00 12.47 12.57 11,876 -0.32(-2.48%)
Jan 14, 2020 13.00 13.10 12.89 12.89 6,896 -0.10(-0.77%)
Jan 13, 2020 13.00 13.00 12.91 12.99 3,878 +0.02(+0.15%)
Jan 10, 2020 12.77 13.00 12.77 12.97 15,800 +0.00(+0.00%)
Jan 09, 2020 12.77 12.97 12.77 12.97 3,612 +0.20(+1.57%)
Jan 08, 2020 12.80 12.81 12.72 12.77 13,519 -0.22(-1.69%)
Jan 07, 2020 12.80 13.00 12.78 12.99 4,464 +0.22(+1.72%)
Jan 06, 2020 12.45 13.00 12.45 12.77 11,413 +0.44(+3.57%)
Jan 03, 2020 12.60 12.70 12.33 12.33 8,500 -0.39(-3.07%)
Jan 02, 2020 12.90 12.90 12.39 12.72 6,023 -0.19(-1.47%)
Dec 31, 2019 13.24 13.35 12.53 12.91 19,100 -0.20(-1.53%)
Dec 30, 2019 13.21 13.46 13.04 13.11 7,678 -0.12(-0.91%)
Dec 27, 2019 12.87 13.37 12.46 13.23 11,000 +0.19(+1.46%)
Dec 26, 2019 12.51 13.04 12.35 13.04 9,677 +0.30(+2.35%)
Dec 24, 2019 12.72 12.88 12.30 12.74 8,400 +0.11(+0.87%)
Dec 23, 2019 12.97 13.24 12.40 12.63 17,596 -0.15(-1.17%)
Dec 20, 2019 12.89 13.25 12.74 12.78 43,600 -0.10(-0.78%)
Dec 19, 2019 12.41 12.92 12.41 12.88 4,080 +0.15(+1.18%)
Dec 18, 2019 12.65 12.88 12.50 12.73 5,569 +0.20(+1.60%)
Dec 17, 2019 13.37 13.37 12.53 12.53 8,696 -0.46(-3.54%)
Dec 16, 2019 12.45 13.03 11.97 12.99 13,885 +0.57(+4.59%)
Dec 13, 2019 11.66 12.58 11.46 12.42 19,200 +0.76(+6.52%)
Dec 12, 2019 11.53 11.83 11.45 11.66 8,736 +0.05(+0.43%)
Dec 11, 2019 11.74 11.74 11.61 11.61 2,368 -0.04(-0.34%)
Dec 10, 2019 11.65 11.89 11.55 11.65 6,340 -0.08(-0.68%)
Dec 09, 2019 11.72 11.81 11.66 11.73 12,127 +0.06(+0.51%)
Dec 06, 2019 11.76 11.76 11.58 11.67 11,800 -0.09(-0.77%)
Dec 05, 2019 11.60 11.89 11.60 11.76 10,112 +0.04(+0.34%)
Dec 04, 2019 11.87 12.05 11.72 11.72 10,675 -0.22(-1.84%)
Dec 03, 2019 12.12 12.12 11.88 11.94 5,982 -0.26(-2.13%)
Dec 02, 2019 12.68 12.96 12.03 12.20 18,365 -0.74(-5.72%)
Nov 29, 2019 13.00 13.00 12.94 12.94 1,300 -0.06(-0.46%)
Nov 27, 2019 13.11 13.12 13.00 13.00 1,800 -0.07(-0.54%)
Nov 26, 2019 13.16 13.49 13.04 13.07 5,275 -0.31(-2.32%)
Nov 25, 2019 13.06 13.38 12.84 13.38 9,956 +0.40(+3.08%)
Nov 22, 2019 13.29 13.51 11.72 12.98 36,900 -0.41(-3.06%)
Nov 21, 2019 13.56 13.57 13.39 13.39 6,538 -0.38(-2.76%)
Nov 20, 2019 14.15 14.95 13.66 13.77 18,131 -0.25(-1.78%)
Nov 19, 2019 14.10 14.10 13.53 14.02 6,227 +0.64(+4.78%)
Nov 18, 2019 13.31 13.55 13.00 13.38 5,757 +0.13(+0.98%)
Nov 15, 2019 13.43 13.43 13.04 13.25 5,300 -0.05(-0.38%)
Nov 14, 2019 13.93 14.06 13.30 13.30 8,067 -0.73(-5.20%)
Nov 13, 2019 13.97 14.12 13.97 14.03 2,665 -0.15(-1.06%)
Nov 12, 2019 12.52 14.18 12.52 14.18 7,440 -0.66(-4.45%)
Nov 11, 2019 14.66 14.84 14.66 14.84 1,658 +0.02(+0.13%)
Nov 08, 2019 15.09 15.11 14.82 14.82 23,800 -0.37(-2.44%)
Nov 07, 2019 15.21 15.21 14.52 15.19 14,299 +0.12(+0.80%)
Nov 06, 2019 15.29 15.31 15.06 15.07 5,553 -0.31(-2.02%)
Nov 05, 2019 15.53 15.53 15.13 15.38 5,966 -0.22(-1.41%)
Nov 04, 2019 15.60 15.79 15.34 15.60 8,401 -0.05(-0.32%)
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.