Synalloy Cp (NQ: SYNL )

9.740 USD -0.230 (-2.31%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 14.37 14.45 14.10 14.25 12,061 -0.16(-1.11%)
Feb 25, 2011 14.01 14.41 14.01 14.41 2,811 +0.42(+3.00%)
Feb 24, 2011 14.39 14.39 13.94 13.99 9,875 -0.40(-2.78%)
Feb 23, 2011 14.10 14.50 14.01 14.39 1,900 -0.13(-0.92%)
Feb 22, 2011 14.70 14.70 14.24 14.52 3,440 -0.25(-1.67%)
Feb 18, 2011 15.07 15.07 14.75 14.77 7,078 -0.16(-1.07%)
Feb 17, 2011 14.98 15.50 14.70 14.93 40,241 +0.11(+0.74%)
Feb 16, 2011 14.31 14.98 14.17 14.82 18,650 +0.69(+4.88%)
Feb 15, 2011 14.01 14.40 13.85 14.13 37,576 -0.01(-0.07%)
Feb 14, 2011 13.89 14.24 13.77 14.14 9,385 +0.37(+2.69%)
Feb 11, 2011 13.85 13.95 13.50 13.77 11,918 -0.11(-0.79%)
Feb 10, 2011 13.75 14.11 13.71 13.88 17,915 +0.04(+0.29%)
Feb 09, 2011 13.56 13.84 13.36 13.84 8,827 +0.34(+2.52%)
Feb 08, 2011 13.20 13.50 13.18 13.50 7,913 +0.20(+1.50%)
Feb 07, 2011 12.90 13.44 12.90 13.30 40,236 +0.45(+3.50%)
Feb 04, 2011 12.56 12.85 12.56 12.85 7,312 +0.10(+0.78%)
Feb 03, 2011 12.75 12.85 12.65 12.75 1,600 -0.09(-0.69%)
Feb 02, 2011 12.40 12.97 12.40 12.84 6,655 +0.34(+2.71%)
Feb 01, 2011 12.02 12.55 11.93 12.50 22,246 +0.50(+4.17%)
Jan 31, 2011 11.63 12.08 11.63 12.00 2,138 +0.04(+0.34%)
Jan 28, 2011 11.76 11.96 11.76 11.96 3,635 +0.00(+0.00%)
Jan 27, 2011 12.07 12.07 11.81 11.96 5,236 -0.02(-0.17%)
Jan 26, 2011 11.95 11.98 11.87 11.98 1,228 +0.13(+1.10%)
Jan 25, 2011 11.98 12.00 11.55 11.85 9,691 +0.31(+2.68%)
Jan 24, 2011 11.50 11.88 11.50 11.54 3,687 +0.04(+0.36%)
Jan 21, 2011 11.53 11.60 11.50 11.50 9,020 -0.08(-0.70%)
Jan 20, 2011 11.74 11.75 11.44 11.58 6,761 -0.10(-0.85%)
Jan 19, 2011 11.99 11.99 11.68 11.68 12,059 -0.17(-1.43%)
Jan 18, 2011 11.97 11.97 11.79 11.85 2,137 -0.08(-0.67%)
Jan 14, 2011 11.96 11.96 11.86 11.93 407 +0.01(+0.08%)
Jan 13, 2011 12.11 12.24 11.80 11.92 8,156 -0.08(-0.67%)
Jan 12, 2011 11.89 12.08 11.89 12.00 13,712 +0.18(+1.48%)
Jan 11, 2011 11.86 11.86 11.68 11.82 3,309 -0.03(-0.21%)
Jan 10, 2011 11.71 11.87 11.71 11.85 3,324 +0.17(+1.46%)
Jan 07, 2011 11.78 11.78 11.50 11.68 3,500 +0.20(+1.74%)
Jan 06, 2011 11.52 11.81 11.48 11.48 10,610 -0.02(-0.17%)
Jan 05, 2011 11.50 11.79 11.29 11.50 9,674 -0.04(-0.35%)
Jan 04, 2011 12.00 12.00 11.54 11.54 6,549 -0.46(-3.83%)
Jan 03, 2011 12.12 12.12 11.92 12.00 10,011 -0.12(-0.99%)
Dec 31, 2010 12.24 12.25 11.85 12.12 6,383 +0.01(+0.08%)
Dec 30, 2010 12.24 12.24 12.00 12.11 9,626 +0.01(+0.08%)
Dec 29, 2010 12.18 12.20 12.10 12.10 4,169 +0.07(+0.58%)
Dec 28, 2010 12.10 12.22 11.78 12.03 21,459 -0.17(-1.41%)
Dec 27, 2010 12.25 12.25 12.00 12.20 17,203 +0.35(+2.96%)
Dec 23, 2010 11.54 12.17 11.54 11.85 21,121 +0.38(+3.32%)
Dec 22, 2010 10.40 11.55 10.40 11.47 30,868 +1.25(+12.23%)
Dec 21, 2010 9.950 10.31 9.950 10.22 154,306 +0.37(+3.76%)
Dec 20, 2010 10.53 10.53 9.765 9.850 111,517 -0.56(-5.38%)
Dec 17, 2010 11.00 11.25 10.41 10.41 58,107 -0.59(-5.36%)
Dec 16, 2010 10.74 11.00 10.74 11.00 370 -0.01(-0.07%)
Dec 15, 2010 11.10 11.10 11.01 11.01 4,530 -0.06(-0.56%)
Dec 14, 2010 10.93 11.45 10.65 11.07 26,880 +0.15(+1.37%)
Dec 13, 2010 10.86 11.00 10.86 10.92 5,032 +0.07(+0.65%)
Dec 10, 2010 10.48 10.85 10.46 10.85 7,900 +0.47(+4.53%)
Dec 09, 2010 10.45 10.50 9.910 10.38 11,941 -0.05(-0.48%)
Dec 08, 2010 10.00 10.44 9.900 10.43 15,867 +0.53(+5.35%)
Dec 07, 2010 9.890 10.00 9.790 9.900 2,495 +0.00(+0.00%)
Dec 06, 2010 9.830 9.990 9.725 9.900 7,363 +0.11(+1.12%)
Dec 03, 2010 9.880 10.00 9.650 9.790 2,067 -0.14(-1.41%)
Dec 02, 2010 10.11 10.15 9.820 9.930 6,866 -0.07(-0.70%)
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.