Synalloy Cp (NQ: SYNL )

8.630 USD -0.280 (-3.14%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.930 8.140 7.930 8.000 32,100 -0.32(-3.85%)
Jan 28, 2021 8.440 8.500 7.650 8.320 69,292 -0.14(-1.65%)
Jan 27, 2021 8.580 8.590 8.260 8.460 44,680 -0.16(-1.86%)
Jan 26, 2021 9.000 9.020 8.561 8.620 21,165 -0.38(-4.22%)
Jan 25, 2021 8.670 9.000 8.660 9.000 26,435 +0.15(+1.69%)
Jan 22, 2021 8.690 8.950 8.650 8.850 25,100 +0.01(+0.11%)
Jan 21, 2021 8.740 8.920 8.680 8.840 40,413 +0.20(+2.31%)
Jan 20, 2021 8.600 9.060 8.600 8.640 12,988 -0.02(-0.23%)
Jan 19, 2021 8.760 9.030 8.570 8.660 22,177 +0.12(+1.41%)
Jan 15, 2021 8.890 9.020 8.540 8.540 18,500 -0.50(-5.53%)
Jan 14, 2021 8.830 9.220 8.660 9.040 60,697 +0.14(+1.57%)
Jan 13, 2021 9.250 9.370 8.670 8.900 42,959 -0.27(-2.94%)
Jan 12, 2021 8.970 9.221 8.900 9.170 39,463 +0.46(+5.28%)
Jan 11, 2021 8.970 9.000 8.500 8.710 29,420 -0.24(-2.68%)
Jan 08, 2021 8.730 8.983 8.600 8.950 36,700 +0.22(+2.52%)
Jan 07, 2021 8.260 8.780 8.163 8.730 31,696 +0.48(+5.82%)
Jan 06, 2021 8.030 8.350 7.920 8.250 32,160 +0.24(+3.00%)
Jan 05, 2021 8.000 8.280 7.924 8.010 16,767 +0.01(+0.12%)
Jan 04, 2021 7.900 8.070 7.640 8.000 35,108 +0.20(+2.56%)
Dec 31, 2020 7.800 7.800 7.800 100,872 +0.24(+3.17%)
Dec 30, 2020 6.970 7.600 6.970 7.560 100,872 +0.51(+7.23%)
Dec 29, 2020 7.020 7.105 6.770 7.050 39,542 +0.03(+0.43%)
Dec 28, 2020 7.180 7.230 6.750 7.020 24,370 -0.08(-1.13%)
Dec 24, 2020 7.210 7.270 6.971 7.100 25,300 -0.13(-1.80%)
Dec 23, 2020 7.500 7.610 7.230 7.230 26,707 +0.01(+0.14%)
Dec 22, 2020 7.220 7.670 7.060 7.220 68,914 +0.06(+0.84%)
Dec 21, 2020 7.000 7.210 6.880 7.160 61,969 +0.11(+1.56%)
Dec 18, 2020 6.990 7.110 6.860 7.050 37,400 +0.00(+0.00%)
Dec 17, 2020 7.050 7.170 7.000 7.050 27,550 +0.05(+0.71%)
Dec 16, 2020 7.010 7.180 6.995 7.000 27,756 -0.09(-1.27%)
Dec 15, 2020 6.750 7.190 6.630 7.090 30,602 +0.29(+4.26%)
Dec 14, 2020 7.134 7.134 6.750 6.800 39,123 -0.16(-2.30%)
Dec 11, 2020 7.000 7.200 6.820 6.960 68,700 -0.14(-1.97%)
Dec 10, 2020 6.400 7.300 6.400 7.100 174,912 +0.66(+10.25%)
Dec 09, 2020 6.500 6.583 6.301 6.440 48,886 +0.08(+1.26%)
Dec 08, 2020 6.220 6.576 6.220 6.360 113,410 +0.06(+0.95%)
Dec 07, 2020 6.330 6.460 6.140 6.300 59,066 -0.03(-0.47%)
Dec 04, 2020 6.350 6.500 6.130 6.330 58,900 -0.01(-0.16%)
Dec 03, 2020 6.260 6.600 6.260 6.340 31,367 -0.04(-0.63%)
Dec 02, 2020 6.580 6.750 6.210 6.380 17,403 -0.20(-3.04%)
Dec 01, 2020 6.450 6.910 6.370 6.580 40,382 +0.22(+3.54%)
Nov 30, 2020 5.930 6.540 5.830 6.355 49,712 +0.46(+7.71%)
Nov 27, 2020 6.000 6.050 5.900 5.900 13,100 -0.10(-1.67%)
Nov 25, 2020 6.040 6.085 5.910 6.000 46,800 -0.08(-1.32%)
Nov 24, 2020 6.040 6.220 5.850 6.080 83,361 +0.04(+0.66%)
Nov 23, 2020 6.340 6.340 5.800 6.040 66,934 -0.36(-5.63%)
Nov 20, 2020 6.540 6.540 6.370 6.400 25,900 -0.24(-3.61%)
Nov 19, 2020 7.050 7.080 6.470 6.640 72,893 -0.46(-6.48%)
Nov 18, 2020 5.950 7.200 5.950 7.100 92,746 +1.10(+18.33%)
Nov 17, 2020 5.930 6.000 5.660 6.000 31,443 +0.19(+3.27%)
Nov 16, 2020 5.360 5.900 5.360 5.810 33,843 +0.51(+9.62%)
Nov 13, 2020 4.970 5.470 4.810 5.300 76,000 +0.30(+6.00%)
Nov 12, 2020 5.350 5.350 4.750 5.000 85,175 -0.46(-8.42%)
Nov 11, 2020 5.310 5.725 5.070 5.460 20,879 +0.12(+2.25%)
Nov 10, 2020 5.660 5.759 5.330 5.340 27,445 -0.42(-7.29%)
Nov 09, 2020 5.550 5.920 5.380 5.760 25,806 +0.35(+6.47%)
Nov 06, 2020 5.720 5.820 5.410 5.410 23,000 -0.39(-6.72%)
Nov 05, 2020 5.440 5.970 5.440 5.800 41,840 +0.36(+6.62%)
Nov 04, 2020 5.490 5.490 5.230 5.440 9,222 -0.08(-1.45%)
Nov 03, 2020 5.300 5.590 5.190 5.520 40,787 +0.22(+4.15%)
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.