Synalloy Cp (NQ: SYNL )

9.620 USD -0.120 (-1.23%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 15.20 15.55 15.18 15.27 6,031 -0.22(-1.42%)
Feb 27, 2019 15.58 15.78 15.23 15.49 11,849 -0.20(-1.27%)
Feb 26, 2019 15.50 15.89 15.40 15.69 14,078 +0.20(+1.29%)
Feb 25, 2019 14.04 15.75 14.04 15.49 74,643 +1.62(+11.68%)
Feb 22, 2019 13.25 14.04 13.25 13.87 39,500 +0.84(+6.45%)
Feb 21, 2019 12.89 13.29 12.45 13.03 48,621 +0.24(+1.88%)
Feb 20, 2019 13.82 14.28 12.75 12.79 99,862 -1.14(-8.18%)
Feb 19, 2019 14.00 14.14 13.56 13.93 25,663 -0.10(-0.71%)
Feb 15, 2019 14.12 14.23 13.88 14.03 19,800 +0.08(+0.57%)
Feb 14, 2019 14.19 14.39 13.95 13.95 6,382 -0.15(-1.06%)
Feb 13, 2019 13.85 14.70 13.84 14.10 10,822 +0.10(+0.71%)
Feb 12, 2019 14.36 15.50 13.18 14.00 55,409 -0.32(-2.23%)
Feb 11, 2019 14.72 14.80 14.20 14.32 26,379 -0.41(-2.78%)
Feb 08, 2019 15.15 15.15 14.67 14.73 3,000 -0.60(-3.91%)
Feb 07, 2019 15.40 15.51 15.23 15.33 11,058 -0.11(-0.71%)
Feb 06, 2019 15.64 16.03 15.23 15.44 5,319 -0.35(-2.22%)
Feb 05, 2019 15.67 15.85 15.57 15.79 2,395 +0.27(+1.74%)
Feb 04, 2019 15.44 15.77 15.44 15.52 3,807 -0.13(-0.83%)
Feb 01, 2019 15.69 16.01 15.10 15.65 6,400 -0.15(-0.95%)
Jan 31, 2019 15.43 16.19 14.82 15.80 18,902 +0.42(+2.73%)
Jan 30, 2019 14.69 15.44 14.69 15.38 20,166 +0.88(+6.07%)
Jan 29, 2019 14.65 14.70 14.00 14.50 9,450 -0.07(-0.48%)
Jan 28, 2019 14.56 14.57 14.12 14.57 11,007 -0.26(-1.75%)
Jan 25, 2019 14.97 14.97 14.05 14.83 11,700 -0.04(-0.27%)
Jan 24, 2019 15.02 15.03 14.58 14.87 7,591 -0.09(-0.60%)
Jan 23, 2019 14.88 15.01 14.45 14.96 14,537 +0.23(+1.56%)
Jan 22, 2019 14.90 15.00 14.55 14.73 19,283 -0.13(-0.87%)
Jan 18, 2019 14.95 15.08 14.85 14.86 9,800 -0.02(-0.13%)
Jan 17, 2019 14.37 15.00 14.37 14.88 14,346 +0.58(+4.06%)
Jan 16, 2019 14.91 15.10 14.21 14.30 17,862 -0.48(-3.25%)
Jan 15, 2019 15.47 15.50 14.21 14.78 25,019 -0.58(-3.78%)
Jan 14, 2019 15.92 15.95 15.32 15.36 10,811 -0.65(-4.06%)
Jan 11, 2019 15.85 16.30 15.80 16.01 4,700 +0.03(+0.19%)
Jan 10, 2019 15.75 16.07 15.50 15.98 12,668 +0.00(+0.00%)
Jan 09, 2019 16.11 16.11 15.88 15.98 2,505 +0.06(+0.38%)
Jan 08, 2019 15.69 16.27 15.55 15.92 14,984 +0.45(+2.91%)
Jan 07, 2019 15.46 15.80 15.32 15.47 25,870 +0.01(+0.06%)
Jan 04, 2019 15.75 16.80 15.02 15.46 19,600 -0.04(-0.26%)
Jan 03, 2019 15.71 15.95 15.50 15.50 11,673 -0.33(-2.08%)
Jan 02, 2019 16.50 16.50 15.40 15.83 14,183 -0.76(-4.58%)
Dec 31, 2018 16.72 16.80 16.51 16.59 9,400 -0.13(-0.78%)
Dec 28, 2018 16.66 16.80 16.54 16.72 11,600 +0.07(+0.42%)
Dec 27, 2018 16.66 16.85 16.31 16.65 27,009 -0.08(-0.48%)
Dec 26, 2018 16.66 16.90 15.97 16.73 22,066 +0.25(+1.52%)
Dec 24, 2018 16.90 17.00 16.48 16.48 46,500 -0.47(-2.77%)
Dec 21, 2018 17.00 17.00 16.43 16.95 40,900 -0.09(-0.53%)
Dec 20, 2018 17.08 18.24 16.73 17.04 87,857 -0.05(-0.29%)
Dec 19, 2018 16.46 17.47 16.46 17.09 90,317 +0.69(+4.21%)
Dec 18, 2018 16.30 17.00 16.24 16.40 51,759 +0.17(+1.05%)
Dec 17, 2018 15.63 16.41 15.62 16.23 25,117 +0.70(+4.51%)
Dec 14, 2018 15.63 15.76 15.50 15.53 6,800 -0.29(-1.83%)
Dec 13, 2018 15.80 15.93 15.34 15.82 15,461 +0.12(+0.76%)
Dec 12, 2018 15.97 16.04 15.23 15.70 12,992 +0.03(+0.19%)
Dec 11, 2018 15.84 16.28 15.52 15.67 19,153 -0.08(-0.51%)
Dec 10, 2018 15.24 16.10 15.07 15.75 32,079 +0.34(+2.21%)
Dec 07, 2018 15.00 15.66 14.72 15.41 9,500 +0.40(+2.66%)
Dec 06, 2018 14.87 15.01 12.60 15.01 15,451 -0.07(-0.46%)
Dec 04, 2018 16.19 16.42 15.08 15.08 9,100 -1.07(-6.63%)
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.