Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synalloy Cp (NQ: SYNL )

15.57 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.1721 0.1721 0.1721 0.1721 0 +0.00(+0.00%)
Oct 30, 2002 0.1803 0.1803 0.1557 0.1721 68,444 -0.01(-4.55%)
Oct 29, 2002 0.1721 0.1803 0.1721 0.1803 21,960 -0.01(-4.35%)
Oct 28, 2002 0.1885 0.1885 0.1885 0.1885 12,200 +0.01(+4.55%)
Oct 25, 2002 0.1803 0.1803 0.1803 0.1803 1,220 +0.01(+4.76%)
Oct 24, 2002 0.1803 0.1803 0.1721 0.1721 5,002 -0.01(-4.55%)
Oct 23, 2002 0.2049 0.2049 0.1803 0.1803 16,592 -0.02(-12.00%)
Oct 22, 2002 0.2049 0.2049 0.2049 0.2049 1,342 -0.02(-10.71%)
Oct 21, 2002 0.1885 0.2295 0.1885 0.2295 42,335 +0.06(+33.33%)
Oct 17, 2002 0.1557 0.1721 0.1557 0.1721 8,174 +0.02(+10.53%)
Oct 16, 2002 0.1721 0.1721 0.1557 0.1557 3,904 -0.01(-5.00%)
Oct 15, 2002 0.1639 0.1639 0.1639 0.1639 0 +0.00(+0.00%)
Oct 14, 2002 0.1639 0.1639 0.1639 0.1639 0 +0.00(+0.00%)
Oct 11, 2002 0.1639 0.1639 0.1639 0.1639 7,930 -0.03(-16.67%)
Oct 10, 2002 0.1885 0.1967 0.1639 0.1967 48,069 +0.01(+4.35%)
Oct 09, 2002 0.2131 0.2131 0.1885 0.1885 28,182 -0.02(-11.54%)
Oct 08, 2002 0.2213 0.2213 0.2131 0.2131 4,758 -0.01(-3.70%)
Oct 07, 2002 0.2213 0.2213 0.2213 0.2213 2,440 +0.00(+0.00%)
Oct 04, 2002 0.2336 0.2459 0.2213 0.2213 18,666 -0.01(-3.57%)
Oct 03, 2002 0.2295 0.2295 0.2295 0.2295 0 +0.00(+0.00%)
Oct 02, 2002 0.2295 0.2295 0.2295 0.2295 6,710 +0.00(+0.00%)
Oct 01, 2002 0.2295 0.2295 0.2295 0.2295 0 +0.00(+0.00%)
Sep 30, 2002 0.2336 0.2336 0.2295 0.2295 976 -0.00(-1.75%)
Sep 27, 2002 0.2336 0.2336 0.2336 0.2336 0 +0.00(+0.00%)
Sep 26, 2002 0.2336 0.2623 0.2336 0.2336 15,250 +0.00(+0.00%)
Sep 25, 2002 0.2459 0.2459 0.2336 0.2336 26,962 -0.01(-5.00%)
Sep 24, 2002 0.2459 0.2459 0.2459 0.2459 1,220 +0.00(+0.00%)
Sep 23, 2002 0.2459 0.2541 0.2459 0.2459 63,685 -0.02(-9.09%)
Sep 20, 2002 0.2705 0.2705 0.2705 0.2705 0 +0.00(+0.00%)
Sep 19, 2002 0.2705 0.2705 0.2705 0.2705 366 -0.02(-5.71%)
Sep 18, 2002 0.2623 0.2869 0.2459 0.2869 150,308 +0.00(+0.00%)
Sep 17, 2002 0.2623 0.2705 0.2623 0.2869 7,930 +0.02(+9.37%)
Sep 16, 2002 0.2623 0.2623 0.2623 0.2623 1,220 -0.00(-1.54%)
Sep 13, 2002 0.2664 0.2664 0.2664 0.2664 0 +0.00(+0.00%)
Sep 12, 2002 0.2295 0.2664 0.2131 0.2664 34,405 +0.05(+25.00%)
Sep 11, 2002 0.2131 0.2131 0.2131 0.2131 1,220 -0.02(-7.14%)
Sep 10, 2002 0.2295 0.2295 0.2295 0.2295 0 +0.00(+0.00%)
Sep 09, 2002 0.2213 0.2295 0.2131 0.2295 25,132 -0.02(-6.67%)
Sep 06, 2002 0.2295 0.2459 0.2131 0.2459 113,341 +0.02(+7.14%)
Sep 05, 2002 0.2213 0.2459 0.2131 0.2295 40,871 +0.01(+3.70%)
Sep 04, 2002 0.2213 0.2213 0.2213 0.2213 0 +0.00(+0.00%)
Sep 03, 2002 0.2213 0.2213 0.2213 0.2213 6,710 -0.02(-10.00%)
Aug 30, 2002 0.2459 0.2459 0.2459 0.2459 0 +0.00(+0.00%)
Aug 29, 2002 0.2459 0.2459 0.2459 0.2459 0 +0.00(+0.00%)
Aug 28, 2002 0.2459 0.2459 0.2459 0.2459 0 +0.00(+0.00%)
Aug 27, 2002 0.2213 0.2459 0.2213 0.2459 1,220 -0.01(-3.23%)
Aug 26, 2002 0.2541 0.2541 0.2541 0.2541 7,442 +0.01(+3.33%)
Aug 23, 2002 0.2459 0.2459 0.2459 0.2459 854 +0.04(+20.00%)
Aug 20, 2002 0.2049 0.2295 0.2049 0.2049 9,882 -0.02(-9.09%)
Aug 16, 2002 0.2049 0.2254 0.2049 0.2254 1,464 -0.10(-31.25%)
Aug 14, 2002 0.1721 0.1721 0.1721 0.3279 5,612 +0.08(+33.33%)
Aug 13, 2002 0.2459 0.2459 0.2459 0.2459 0 +0.00(+0.00%)
Aug 12, 2002 0.2459 0.2787 0.2459 0.2459 6,222 +0.01(+3.31%)
Aug 07, 2002 0.2623 0.2623 0.2377 0.2380 1,708 -0.02(-6.32%)
Aug 06, 2002 0.2623 0.2623 0.2541 0.2541 6,100 +0.01(+3.33%)
Aug 05, 2002 0.2705 0.2828 0.2213 0.2459 5,612 -0.08(-24.83%)
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.