Synalloy Cp (NQ: SYNL )

9.855 USD +0.195 (+2.02%)
Streaming Delayed Price Updated: 1:08 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 15.47 15.48 15.05 15.10 10,821 -0.47(-3.02%)
Feb 26, 2015 14.42 15.63 14.42 15.57 18,710 +0.99(+6.79%)
Feb 25, 2015 14.73 15.01 14.58 14.58 11,792 -0.26(-1.75%)
Feb 24, 2015 14.86 14.92 14.48 14.84 15,324 +0.17(+1.16%)
Feb 23, 2015 15.09 15.38 14.47 14.67 28,615 -0.70(-4.55%)
Feb 20, 2015 15.32 15.62 15.32 15.37 10,714 -0.06(-0.39%)
Feb 19, 2015 15.65 15.71 15.36 15.43 11,450 -0.21(-1.37%)
Feb 18, 2015 15.60 15.71 15.29 15.64 17,610 +0.07(+0.43%)
Feb 17, 2015 15.60 15.74 15.37 15.58 44,333 -0.20(-1.28%)
Feb 13, 2015 15.36 15.78 15.78 15.78 13,700 +0.51(+3.34%)
Feb 12, 2015 15.68 16.15 15.14 15.27 17,507 -0.35(-2.24%)
Feb 11, 2015 15.24 15.62 15.01 15.62 21,066 +0.27(+1.76%)
Feb 10, 2015 16.01 16.01 15.16 15.35 11,096 -0.36(-2.29%)
Feb 09, 2015 16.20 16.51 15.51 15.71 21,783 -0.71(-4.32%)
Feb 06, 2015 15.95 16.50 15.95 16.42 14,981 +0.08(+0.49%)
Feb 05, 2015 15.98 16.34 15.89 16.34 7,781 +0.26(+1.62%)
Feb 04, 2015 16.12 16.39 15.77 16.08 19,994 -0.34(-2.07%)
Feb 03, 2015 15.89 16.69 15.52 16.42 17,749 +0.53(+3.34%)
Feb 02, 2015 16.40 16.40 15.61 15.89 57,299 -0.81(-4.85%)
Jan 30, 2015 16.72 16.99 16.58 16.70 8,237 -0.20(-1.18%)
Jan 29, 2015 17.00 17.00 16.70 16.90 9,902 -0.05(-0.29%)
Jan 28, 2015 16.71 17.11 16.61 16.95 22,482 -0.02(-0.12%)
Jan 27, 2015 16.85 17.15 16.85 16.97 3,709 -0.03(-0.18%)
Jan 26, 2015 16.95 17.14 16.63 17.00 25,509 +0.05(+0.29%)
Jan 23, 2015 16.95 17.13 16.92 16.95 10,165 -0.02(-0.12%)
Jan 22, 2015 16.84 17.10 16.84 16.97 9,774 +0.10(+0.59%)
Jan 21, 2015 17.21 17.30 16.85 16.87 12,846 -0.25(-1.46%)
Jan 20, 2015 17.49 17.95 16.95 17.12 28,275 +0.03(+0.15%)
Jan 16, 2015 17.00 17.20 16.77 17.09 17,860 +0.09(+0.56%)
Jan 15, 2015 17.27 17.27 16.88 17.00 17,412 -0.27(-1.56%)
Jan 14, 2015 16.90 17.27 16.75 17.27 19,847 +0.12(+0.70%)
Jan 13, 2015 17.44 17.79 16.90 17.15 44,162 -0.29(-1.66%)
Jan 12, 2015 17.80 18.48 17.06 17.44 49,107 +0.17(+0.98%)
Jan 09, 2015 16.70 17.56 16.64 17.27 48,612 +0.29(+1.71%)
Jan 08, 2015 16.80 17.16 16.65 16.98 19,248 -0.02(-0.12%)
Jan 07, 2015 17.34 17.44 16.74 17.00 41,091 -0.30(-1.73%)
Jan 06, 2015 17.87 17.87 17.05 17.30 45,851 -0.38(-2.15%)
Jan 05, 2015 17.70 18.49 17.41 17.68 38,577 +0.01(+0.06%)
Jan 02, 2015 17.88 18.40 16.93 17.67 22,750 +0.06(+0.34%)
Dec 31, 2014 17.70 17.61 17.61 17.61 37,900 +0.26(+1.50%)
Dec 30, 2014 16.99 17.97 16.72 17.35 8,725 +0.35(+2.06%)
Dec 29, 2014 16.72 17.00 16.54 17.00 14,126 +0.07(+0.41%)
Dec 26, 2014 16.93 17.03 16.50 16.93 13,885 -0.15(-0.88%)
Dec 24, 2014 16.75 17.08 17.08 17.08 8,600 +0.15(+0.89%)
Dec 23, 2014 17.34 17.34 16.60 16.93 17,514 -0.06(-0.35%)
Dec 22, 2014 16.41 17.20 16.35 16.99 25,073 +0.55(+3.35%)
Dec 19, 2014 16.30 16.89 16.20 16.44 17,002 +0.14(+0.86%)
Dec 18, 2014 16.93 16.93 15.84 16.30 22,542 -0.58(-3.44%)
Dec 17, 2014 17.66 17.85 16.81 16.88 16,273 -0.82(-4.63%)
Dec 16, 2014 17.51 17.96 17.51 17.70 12,183 +0.21(+1.20%)
Dec 15, 2014 17.61 18.74 17.05 17.49 45,346 +0.09(+0.52%)
Dec 12, 2014 17.43 18.11 17.00 17.40 29,906 -0.27(-1.53%)
Dec 11, 2014 17.84 18.36 17.40 17.67 20,695 +0.02(+0.11%)
Dec 10, 2014 18.43 18.57 17.55 17.65 13,686 -0.72(-3.92%)
Dec 09, 2014 18.41 18.77 17.91 18.37 27,104 -0.13(-0.70%)
Dec 08, 2014 18.40 18.67 18.19 18.50 35,042 +0.10(+0.54%)
Dec 05, 2014 18.30 18.68 18.06 18.40 11,457 +0.28(+1.55%)
Dec 04, 2014 17.50 18.21 17.43 18.12 8,967 +0.72(+4.14%)
Dec 03, 2014 17.61 17.84 17.29 17.40 19,858 -0.02(-0.11%)
Dec 02, 2014 17.39 17.73 17.12 17.42 21,387 +0.08(+0.46%)
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.