Skip to main content
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 (%)
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%)
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.