Synalloy Cp (NQ: SYNL )

9.970 USD +0.360 (+3.75%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.07 14.42 13.52 13.63 45,135 -0.81(-5.61%)
Feb 27, 2014 14.52 14.59 14.27 14.44 9,911 -0.11(-0.76%)
Feb 26, 2014 14.65 14.73 14.47 14.55 9,274 -0.05(-0.34%)
Feb 25, 2014 14.89 14.89 14.26 14.60 25,388 -0.06(-0.41%)
Feb 24, 2014 14.56 14.84 14.56 14.66 10,342 -0.09(-0.61%)
Feb 21, 2014 14.76 14.95 14.64 14.75 20,628 -0.06(-0.41%)
Feb 20, 2014 14.87 14.87 14.66 14.81 10,059 +0.07(+0.47%)
Feb 19, 2014 14.88 14.90 14.62 14.74 9,037 -0.13(-0.87%)
Feb 18, 2014 15.00 15.01 14.71 14.87 6,039 -0.22(-1.46%)
Feb 14, 2014 14.88 15.09 15.09 15.09 7,000 +0.11(+0.73%)
Feb 13, 2014 14.86 15.07 14.61 14.98 11,777 +0.04(+0.27%)
Feb 12, 2014 14.91 15.09 14.81 14.94 8,537 -0.06(-0.40%)
Feb 11, 2014 14.55 15.00 14.55 15.00 10,709 +0.21(+1.42%)
Feb 10, 2014 14.75 14.81 14.55 14.79 41,067 +0.04(+0.27%)
Feb 07, 2014 14.95 15.10 14.62 14.75 7,325 -0.26(-1.73%)
Feb 06, 2014 14.97 15.29 14.62 15.01 37,391 -0.39(-2.53%)
Feb 05, 2014 14.68 15.47 14.55 15.40 20,988 +0.76(+5.19%)
Feb 04, 2014 15.08 15.08 14.54 14.64 29,462 -0.57(-3.75%)
Feb 03, 2014 15.20 15.21 15.20 15.21 1,236 -0.08(-0.52%)
Jan 31, 2014 15.08 15.49 15.08 15.29 12,573 +0.09(+0.59%)
Jan 30, 2014 15.24 15.41 15.10 15.20 13,611 -0.01(-0.07%)
Jan 29, 2014 15.09 15.31 15.09 15.21 12,557 +0.02(+0.13%)
Jan 28, 2014 15.08 15.28 15.08 15.19 9,633 +0.11(+0.73%)
Jan 27, 2014 15.19 15.38 15.07 15.08 21,714 -0.13(-0.85%)
Jan 24, 2014 15.50 15.50 15.12 15.21 6,167 -0.27(-1.74%)
Jan 23, 2014 15.53 15.59 15.19 15.48 6,827 -0.02(-0.13%)
Jan 22, 2014 15.42 15.59 15.36 15.50 11,449 +0.03(+0.19%)
Jan 21, 2014 15.50 15.57 15.16 15.47 19,493 -0.03(-0.19%)
Jan 17, 2014 15.42 15.50 15.50 15.50 9,300 -0.15(-0.96%)
Jan 16, 2014 15.44 15.65 15.27 15.65 8,091 +0.04(+0.26%)
Jan 15, 2014 15.25 15.72 15.25 15.61 11,672 +0.16(+1.04%)
Jan 14, 2014 15.45 15.72 15.45 15.45 6,413 -0.02(-0.13%)
Jan 13, 2014 15.20 15.53 15.13 15.47 6,831 +0.24(+1.58%)
Jan 10, 2014 15.22 15.27 15.05 15.23 5,808 -0.04(-0.26%)
Jan 09, 2014 15.21 15.37 15.08 15.27 14,410 -0.02(-0.13%)
Jan 08, 2014 15.23 15.50 15.12 15.29 25,100 -0.21(-1.35%)
Jan 07, 2014 15.52 15.56 15.18 15.50 8,415 -0.09(-0.58%)
Jan 06, 2014 15.26 15.59 15.26 15.59 8,796 +0.36(+2.36%)
Jan 03, 2014 15.75 15.75 15.11 15.23 2,084 -0.16(-1.04%)
Jan 02, 2014 15.38 15.51 15.21 15.39 6,862 +0.03(+0.20%)
Dec 31, 2013 15.53 15.36 15.36 15.36 13,200 -0.07(-0.45%)
Dec 30, 2013 15.53 15.71 15.20 15.43 12,049 -0.10(-0.64%)
Dec 27, 2013 15.49 15.76 15.41 15.53 10,542 +0.08(+0.52%)
Dec 26, 2013 15.43 15.59 15.31 15.45 3,337 +0.09(+0.59%)
Dec 24, 2013 15.53 15.53 15.20 15.36 38,829 +0.06(+0.39%)
Dec 23, 2013 15.59 15.70 15.20 15.30 22,815 -0.12(-0.78%)
Dec 20, 2013 15.77 15.77 15.10 15.42 111,030 +0.27(+1.78%)
Dec 19, 2013 15.36 15.50 15.01 15.15 154,760 -0.29(-1.88%)
Dec 18, 2013 15.13 15.44 15.00 15.44 145,515 +0.24(+1.58%)
Dec 17, 2013 15.45 15.74 14.96 15.20 305,498 -0.81(-5.06%)
Dec 16, 2013 16.20 16.39 15.85 16.01 66,343 -0.29(-1.78%)
Dec 13, 2013 16.22 16.44 16.22 16.30 6,132 +0.03(+0.18%)
Dec 12, 2013 16.36 16.42 16.20 16.27 5,266 -0.02(-0.12%)
Dec 11, 2013 16.35 16.44 16.22 16.29 2,352 -0.15(-0.91%)
Dec 10, 2013 16.09 16.50 16.09 16.44 26,931 +0.30(+1.86%)
Dec 09, 2013 16.30 16.30 16.07 16.14 3,626 -0.25(-1.53%)
Dec 06, 2013 16.23 16.39 16.06 16.39 0 +0.32(+1.99%)
Dec 05, 2013 16.10 16.26 16.07 16.07 0 -0.33(-2.01%)
Dec 04, 2013 16.24 16.40 16.04 16.40 0 +0.20(+1.23%)
Dec 03, 2013 16.00 16.40 16.00 16.20 0 +0.20(+1.25%)
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.