Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synalloy Cp (NQ: SYNL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 29, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 28, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 23, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 22, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 21, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 20, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 19, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 16, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 15, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 14, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 13, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 12, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 09, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 08, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 07, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 06, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 05, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 02, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
May 01, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 30, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 29, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 28, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 25, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 24, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 23, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 21, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 17, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 16, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 15, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 14, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 11, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 10, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 09, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 08, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 07, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 04, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 03, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 02, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Apr 01, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 31, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 28, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 27, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 26, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 25, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 24, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 21, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 20, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 19, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 18, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 17, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 14, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 13, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 12, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 11, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 07, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 06, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 05, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 04, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 03, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Feb 28, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Feb 27, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Feb 26, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Feb 25, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Feb 24, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Feb 21, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Feb 20, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Feb 19, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Feb 18, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Feb 14, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Feb 13, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Feb 12, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Feb 11, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Feb 10, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Feb 07, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Feb 06, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Feb 05, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Jan 30, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Jan 23, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Jan 22, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Jan 21, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Jan 17, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Jan 16, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Jan 15, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Jan 14, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Jan 13, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Jan 10, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Jan 09, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Jan 08, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Jan 07, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Jan 02, 2003 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Dec 31, 2002 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Dec 27, 2002 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Dec 26, 2002 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Dec 24, 2002 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Dec 23, 2002 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Dec 20, 2002 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Dec 19, 2002 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Dec 18, 2002 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Dec 17, 2002 0.7050 0.7150 0.7050 0.7150 25,300 +0.01(+1.42%)
Dec 16, 2002 0.7120 0.7120 0.7050 0.7050 7,400 +0.00(+0.00%)
Dec 13, 2002 0.7050 0.7130 0.7050 0.7050 18,000 -0.01(-1.40%)
Dec 12, 2002 0.7000 0.7200 0.7000 0.7150 66,900 +0.02(+2.14%)
Dec 11, 2002 0.7100 0.7100 0.7000 0.7000 9,500 -0.01(-1.41%)
Dec 10, 2002 0.7100 0.7100 0.7100 0.7100 78,000 -0.00(-0.14%)
Dec 09, 2002 0.7100 0.7110 0.7100 0.7110 4,200 +0.00(+0.14%)
Dec 06, 2002 0.7100 0.7100 0.7000 0.7100 39,700 -0.01(-0.70%)
Dec 05, 2002 0.7100 0.7150 0.7100 0.7150 15,000 +0.01(+0.70%)
Dec 04, 2002 0.7100 0.7100 0.7100 0.7100 35,600 +0.00(+0.00%)
Dec 03, 2002 0.7050 0.7150 0.7000 0.7100 151,000 +0.00(+0.57%)
Dec 02, 2002 0.7000 0.7100 0.7000 0.7060 65,300 -0.00(-0.56%)
Nov 29, 2002 0.7000 0.7150 0.7000 0.7100 36,400 +0.01(+0.71%)
Nov 27, 2002 0.7050 0.7100 0.7050 0.7050 186,200 +0.00(+0.00%)
Nov 26, 2002 0.7050 0.7100 0.7050 0.7050 37,100 -0.01(-0.70%)
Nov 25, 2002 0.7000 0.7100 0.7000 0.7100 184,200 +0.01(+1.43%)
Nov 22, 2002 0.7010 0.7100 0.7000 0.7000 332,100 -0.01(-0.71%)
Nov 21, 2002 0.7000 0.7100 0.7000 0.7050 582,000 +0.00(+0.57%)
Nov 20, 2002 0.7100 0.7100 0.7000 0.7010 625,300 -0.00(-0.14%)
Nov 19, 2002 0.7000 0.7020 0.7000 0.7020 8,100 -0.02(-2.50%)
Nov 18, 2002 0.6950 0.7200 0.6950 0.7200 143,200 +0.03(+3.60%)
Nov 15, 2002 0.6950 0.7000 0.6900 0.6950 505,200 +0.01(+0.72%)
Nov 14, 2002 0.6910 0.7000 0.6900 0.6900 122,400 +0.00(+0.00%)
Nov 13, 2002 0.6900 0.7000 0.6900 0.6900 309,900 +0.00(+0.00%)
Nov 12, 2002 0.6910 0.6910 0.6900 0.6900 95,000 +0.00(+0.00%)
Nov 11, 2002 0.6900 0.6930 0.6850 0.6900 189,000 -0.01(-0.72%)
Nov 08, 2002 0.6850 0.6950 0.6800 0.6950 872,300 +0.01(+1.46%)
Nov 07, 2002 0.7000 0.7000 0.6700 0.6850 442,800 -0.00(-0.72%)
Nov 06, 2002 0.2800 0.6900 0.2200 0.6900 3,456,300 +0.51(+283.33%)
Nov 04, 2002 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Nov 01, 2002 0.1700 0.1700 0.1700 0.1700 2,100 -0.04(-19.05%)
Oct 31, 2002 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 30, 2002 0.2200 0.2200 0.1900 0.2100 56,100 -0.01(-4.55%)
Oct 29, 2002 0.2100 0.2200 0.2100 0.2200 18,000 -0.01(-4.35%)
Oct 28, 2002 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+4.55%)
Oct 25, 2002 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+4.76%)
Oct 24, 2002 0.2200 0.2200 0.2100 0.2100 4,100 -0.01(-4.55%)
Oct 23, 2002 0.2500 0.2500 0.2200 0.2200 13,600 -0.03(-12.00%)
Oct 22, 2002 0.2500 0.2500 0.2500 0.2500 1,100 -0.03(-10.71%)
Oct 21, 2002 0.2300 0.2800 0.2300 0.2800 34,700 +0.07(+33.33%)
Oct 17, 2002 0.1900 0.2100 0.1900 0.2100 6,700 +0.02(+10.53%)
Oct 16, 2002 0.2100 0.2100 0.1900 0.1900 3,200 -0.01(-5.00%)
Oct 15, 2002 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 14, 2002 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 11, 2002 0.2000 0.2000 0.2000 0.2000 6,500 -0.04(-16.67%)
Oct 10, 2002 0.2300 0.2400 0.2000 0.2400 39,400 +0.01(+4.35%)
Oct 09, 2002 0.2600 0.2600 0.2300 0.2300 23,100 -0.03(-11.54%)
Oct 08, 2002 0.2700 0.2700 0.2600 0.2600 3,900 -0.01(-3.70%)
Oct 07, 2002 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Oct 04, 2002 0.2850 0.3000 0.2700 0.2700 15,300 -0.01(-3.57%)
Oct 03, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 02, 2002 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
Oct 01, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 30, 2002 0.2850 0.2850 0.2800 0.2800 800 -0.00(-1.75%)
Sep 27, 2002 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Sep 26, 2002 0.2850 0.3200 0.2850 0.2850 12,500 +0.00(+0.00%)
Sep 25, 2002 0.3000 0.3000 0.2850 0.2850 22,100 -0.02(-5.00%)
Sep 24, 2002 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Sep 23, 2002 0.3000 0.3100 0.3000 0.3000 52,200 -0.03(-9.09%)
Sep 20, 2002 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 19, 2002 0.3300 0.3300 0.3300 0.3300 300 -0.02(-5.71%)
Sep 18, 2002 0.3200 0.3500 0.3000 0.3500 123,200 +0.00(+0.00%)
Sep 17, 2002 0.3200 0.3300 0.3200 0.3500 6,500 +0.03(+9.37%)
Sep 16, 2002 0.3200 0.3200 0.3200 0.3200 1,000 -0.01(-1.54%)
Sep 13, 2002 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Sep 12, 2002 0.2800 0.3250 0.2600 0.3250 28,200 +0.07(+25.00%)
Sep 11, 2002 0.2600 0.2600 0.2600 0.2600 1,000 -0.02(-7.14%)
Sep 10, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 09, 2002 0.2700 0.2800 0.2600 0.2800 20,600 -0.02(-6.67%)
Sep 06, 2002 0.2800 0.3000 0.2600 0.3000 92,900 +0.02(+7.14%)
Sep 05, 2002 0.2700 0.3000 0.2600 0.2800 33,500 +0.01(+3.70%)
Sep 04, 2002 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 03, 2002 0.2700 0.2700 0.2700 0.2700 5,500 -0.03(-10.00%)
Aug 30, 2002 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 29, 2002 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 28, 2002 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 27, 2002 0.2700 0.3000 0.2700 0.3000 1,000 -0.01(-3.23%)
Aug 26, 2002 0.3100 0.3100 0.3100 0.3100 6,100 +0.01(+3.33%)
Aug 23, 2002 0.3000 0.3000 0.3000 0.3000 700 +0.05(+20.00%)
Aug 20, 2002 0.2500 0.2800 0.2500 0.2500 8,100 -0.03(-9.09%)
Aug 16, 2002 0.2500 0.2750 0.2500 0.2750 1,200 -0.12(-31.25%)
Aug 14, 2002 0.2100 0.2100 0.2100 0.4000 4,600 +0.10(+33.33%)
Aug 13, 2002 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 12, 2002 0.3000 0.3400 0.3000 0.3000 5,100 +0.01(+3.31%)
Aug 07, 2002 0.3200 0.3200 0.2900 0.2904 1,400 -0.02(-6.32%)
Aug 06, 2002 0.3200 0.3200 0.3100 0.3100 5,000 +0.01(+3.33%)
Aug 05, 2002 0.3300 0.3450 0.2700 0.3000 4,600 -0.10(-24.83%)
Aug 01, 2002 0.3800 0.4500 0.2700 0.3991 39,700 -0.00(-0.23%)
Jul 31, 2002 0.3898 0.4000 0.3898 0.4000 5,000 +0.00(+0.00%)
Jul 30, 2002 0.4603 0.4603 0.3700 0.4000 24,600 -0.01(-2.44%)
Jul 29, 2002 0.4800 0.4800 0.4100 0.4100 2,000 +0.06(+17.14%)
Jul 26, 2002 0.3700 0.4411 0.3500 0.3500 12,800 -0.10(-22.22%)
Jul 25, 2002 0.4005 0.4500 0.4005 0.4500 1,000 +0.05(+12.75%)
Jul 24, 2002 0.3500 0.3991 0.3500 0.3991 1,200 +0.05(+14.03%)
Jul 23, 2002 0.5300 0.5300 0.3500 0.3500 16,100 -0.05(-12.50%)
Jul 22, 2002 0.4391 0.4391 0.3000 0.4000 5,600 +0.02(+5.40%)
Jul 12, 2002 0.4000 0.4000 0.3200 0.3795 136,400 -0.01(-2.44%)
Jul 11, 2002 0.3100 0.3900 0.3100 0.3890 17,500 +0.07(+21.56%)
Jul 10, 2002 0.4800 0.4800 0.3000 0.3200 33,600 -0.09(-22.14%)
Jul 09, 2002 0.6000 0.6000 0.4110 0.4110 5,300 -0.20(-32.65%)
Jul 05, 2002 0.5700 0.6500 0.4200 0.6102 9,300 -0.03(-4.55%)
Jul 04, 2002 0.6200 0.6393 0.5707 0.6393 8,000 +0.00(+0.00%)
Jul 03, 2002 0.6200 0.6393 0.5707 0.6393 8,000 +0.14(+27.86%)
Jul 02, 2002 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 01, 2002 0.5200 0.6100 0.5000 0.5000 14,200 -0.11(-18.03%)
Jun 28, 2002 0.5800 0.6200 0.5200 0.6100 12,300 +0.03(+5.17%)
Jun 27, 2002 0.5500 0.5810 0.5500 0.5800 4,100 +0.04(+7.41%)
Jun 26, 2002 0.5400 0.5400 0.5400 0.5400 2,000 -0.11(-16.92%)
Jun 25, 2002 0.5400 0.7000 0.5400 0.6500 7,700 +0.13(+25.00%)
Jun 21, 2002 0.6400 0.6500 0.6400 0.5200 6,900 -0.06(-10.34%)
Jun 20, 2002 0.5605 0.5800 0.5397 0.5800 8,000 +0.02(+3.57%)
Jun 19, 2002 0.6400 0.8300 0.5600 0.5600 17,600 -0.14(-20.00%)
Jun 18, 2002 0.6293 0.7000 0.6000 0.7000 10,300 +0.20(+40.00%)
Jun 17, 2002 0.6400 0.7000 0.5000 0.5000 1,600 -0.14(-21.88%)
Jun 14, 2002 0.6700 0.6700 0.5400 0.6400 5,500 +0.08(+14.29%)
Jun 12, 2002 0.5100 0.6700 0.5100 0.5600 15,900 -0.04(-6.67%)
Jun 11, 2002 0.6000 0.6514 0.6000 0.6000 12,200 +0.06(+12.15%)
Jun 06, 2002 0.5200 0.5350 0.5000 0.5350 6,600 -0.01(-2.69%)
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.