SYNL

Synalloy Corporation Historical Stock Prices

$17.4
*  
0.59
3.51%
Get SYNL Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading SYNL now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  16.50  17.45  16.35  17.40 13,710
09/30/2014 16.5 17.45 16.35 17.4 13,710
09/29/2014 17.14 17.14 16.6 16.81 11,534
09/26/2014 16.77 17.6699 16.77 17.0414 15,760
09/25/2014 16.49 17.07 16.49 16.6 13,762
09/24/2014 16.87 17.085 16.64 16.65 14,670
09/23/2014 17.35 17.88 16.8 17.01 8,323
09/22/2014 17.98 18.1 17.4 17.89 17,306
09/19/2014 17.35 18.09 16.8601 18.09 29,878
09/18/2014 17.2 17.26 16.59 17.23 24,069
09/17/2014 17.97 17.97 17 17.27 19,430
09/16/2014 18.14 18.48 17.75 17.94 13,884
09/15/2014 18.4 18.78 18.1 18.1 15,254
09/12/2014 18.34 18.7 18.16 18.16 10,778
09/11/2014 18 18.45 17.9 18.4382 26,045
09/10/2014 17.65 18 17.65 17.97 15,376
09/09/2014 17.57 17.94 17.57 17.75 5,857
09/08/2014 17.9 17.9 17.59 17.68 4,125
09/05/2014 17.87 17.9999 17.65 17.92 5,647
09/04/2014 17.82 17.945 17.46 17.945 10,524
09/03/2014 18 18 17.63 17.71 16,263
09/02/2014 17.85 17.99 17.64 17.95 8,161
08/29/2014 17.49 17.85 17.49 17.85 10,590
08/28/2014 17.57 17.71 17.5 17.71 5,007
08/27/2014 17.53 17.64 17.48 17.6299 7,531
08/26/2014 17.35 17.4899 17.17 17.44 6,147
08/25/2014 17.291 17.465 17.17 17.27 12,389
08/22/2014 17.34 17.44 17.01 17.057 7,240
08/21/2014 17.32 17.48 17.02 17.4 17,815
08/20/2014 17.07 17.46 17.07 17.46 5,666
08/19/2014 17.37 17.49 17 17.3 5,512
08/18/2014 17.84 18.05 16.99 17.38 12,766
08/15/2014 17 17 16.7291 16.99 3,821
08/14/2014 16.93 17 16.85 17 3,444
08/13/2014 16.93 16.99 16.85 16.97 4,400
08/12/2014 16.84 16.96 16.69 16.93 5,736
08/11/2014 16.98 17 16.73 16.98 5,827
08/08/2014 16.77 17 16.5201 16.87 13,197
08/07/2014 17 17 16.52 16.83 9,540
08/06/2014 16.69 16.99 16.69 16.99 3,413
08/05/2014 16.41 16.984 16.4 16.984 4,505
08/04/2014 16.735 16.99 16.41 16.62 7,065
08/01/2014 16.73 16.94 16.7 16.72 3,927
07/31/2014 16.4129 16.894 16.4129 16.54 2,020
07/30/2014 16.93 17 16.71 16.8 3,559
07/29/2014 16.53 16.93 16.53 16.93 7,134
07/28/2014 16.89 16.89 16.46 16.6 3,516
07/25/2014 16.9999 16.9999 16.3574 16.56 3,614
07/24/2014 16.91 16.91 16.57 16.76 4,772
07/23/2014 16.95 17.06 16.6901 17.06 16,805
07/22/2014 16.56 17 16.25 16.9 15,829
07/21/2014 16.62 16.62 16.26 16.5 23,044
07/18/2014 16.56 16.72 16.35 16.57 9,995
07/17/2014 16.56 16.69 16.45 16.6 3,932
07/16/2014 16.7 16.7 16.41 16.65 3,763
07/15/2014 16.652 16.71 16.49 16.69 7,277
07/14/2014 16.7 16.7499 16.2201 16.44 2,719
07/11/2014 16.576 16.576 16.275 16.37 2,521
07/10/2014 16.18 16.8 16.18 16.59 1,741
07/09/2014 16.55 16.7 16.038 16.38 3,250
07/08/2014 16.65 16.9399 16.28 16.38 4,474
07/07/2014 16.69 16.88 16.53 16.53 7,660
07/03/2014 16.86 16.87 16.47 16.47 1,676
07/02/2014 16.8 16.95 16.75 16.9 5,719
07/01/2014 16.79 16.79 16.36 16.52 3,713
06/30/2014 16.56 16.94 15.893 16.42 19,161
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?