Synalloy Cp (NQ: SYNL )

9.360 USD +0.110 (+1.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 9.408 9.415 9.230 9.360 4,109 +0.11(+1.19%)
May 04, 2021 9.227 9.560 9.227 9.250 1,601 +0.02(+0.22%)
May 03, 2021 9.190 9.390 8.970 9.230 7,409 +0.12(+1.32%)
Apr 30, 2021 9.500 9.630 9.110 9.110 22,800 -0.47(-4.91%)
Apr 29, 2021 9.750 9.750 9.390 9.580 6,878 -0.06(-0.62%)
Apr 28, 2021 9.604 9.710 9.604 9.640 5,432 -0.32(-3.21%)
Apr 27, 2021 9.890 9.970 9.540 9.960 10,234 -0.02(-0.20%)
Apr 26, 2021 10.11 10.24 9.708 9.980 4,210 -0.03(-0.30%)
Apr 23, 2021 10.03 10.28 9.670 10.01 11,000 -0.02(-0.20%)
Apr 22, 2021 10.17 10.29 9.720 10.03 18,281 -0.07(-0.69%)
Apr 21, 2021 9.680 10.24 9.680 10.10 22,159 +0.39(+4.02%)
Apr 20, 2021 9.750 9.790 9.390 9.710 14,221 -0.03(-0.31%)
Apr 19, 2021 9.670 9.940 9.670 9.740 7,080 -0.23(-2.31%)
Apr 16, 2021 9.730 9.970 9.290 9.970 4,300 +0.36(+3.75%)
Apr 15, 2021 9.760 9.960 9.380 9.610 8,838 -0.05(-0.52%)
Apr 14, 2021 9.525 9.828 9.310 9.660 87,175 +0.18(+1.90%)
Apr 13, 2021 9.610 9.640 9.413 9.480 12,675 -0.13(-1.38%)
Apr 12, 2021 9.730 9.730 9.610 9.613 25,403 -0.11(-1.10%)
Apr 09, 2021 10.11 10.11 9.590 9.720 10,100 -0.08(-0.82%)
Apr 08, 2021 9.770 9.850 9.560 9.800 13,996 -0.10(-1.01%)
Apr 07, 2021 9.850 10.08 9.603 9.900 40,397 +0.01(+0.10%)
Apr 06, 2021 9.580 10.00 9.580 9.890 18,573 +0.38(+4.02%)
Apr 05, 2021 9.250 9.710 9.160 9.508 29,719 +0.26(+2.79%)
Apr 01, 2021 8.900 9.360 8.890 9.250 56,100 +0.41(+4.64%)
Mar 31, 2021 8.890 8.988 8.500 8.840 21,623 -0.05(-0.56%)
Mar 30, 2021 8.750 9.000 8.520 8.890 26,931 +0.18(+2.07%)
Mar 29, 2021 8.810 9.020 8.614 8.710 19,275 +0.00(+0.00%)
Mar 26, 2021 8.680 8.870 8.510 8.710 11,800 +0.16(+1.87%)
Mar 25, 2021 8.760 8.938 8.390 8.550 15,264 -0.20(-2.29%)
Mar 24, 2021 9.210 9.210 8.650 8.750 5,740 -0.20(-2.23%)
Mar 23, 2021 9.100 9.180 8.930 8.950 22,004 -0.25(-2.72%)
Mar 22, 2021 9.450 9.730 9.100 9.200 37,544 -0.30(-3.16%)
Mar 19, 2021 9.650 9.750 9.450 9.500 17,500 +0.02(+0.21%)
Mar 18, 2021 9.952 10.10 9.290 9.480 28,963 -0.41(-4.15%)
Mar 17, 2021 9.742 10.28 9.575 9.890 195,440 +0.59(+6.34%)
Mar 16, 2021 9.520 9.720 9.180 9.300 32,646 -0.60(-6.06%)
Mar 15, 2021 10.23 10.39 9.600 9.900 21,927 -0.18(-1.79%)
Mar 12, 2021 10.04 10.25 9.938 10.08 17,000 -0.17(-1.66%)
Mar 11, 2021 9.810 10.25 9.750 10.25 25,955 +0.50(+5.13%)
Mar 10, 2021 9.590 9.850 9.300 9.750 91,712 +0.49(+5.29%)
Mar 09, 2021 9.500 9.850 9.260 9.260 31,085 -0.09(-0.96%)
Mar 08, 2021 8.720 9.460 8.670 9.350 47,641 +0.72(+8.34%)
Mar 05, 2021 8.990 8.990 8.500 8.630 38,400 -0.28(-3.14%)
Mar 04, 2021 8.714 8.930 8.550 8.910 43,474 +0.12(+1.37%)
Mar 03, 2021 8.840 8.850 8.650 8.790 30,945 -0.10(-1.12%)
Mar 02, 2021 8.990 9.030 8.760 8.890 16,600 -0.03(-0.34%)
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.