SYNL

Synalloy Corporation Historical Stock Prices

$14.74
*  
0.68
 negative 
4.41%
Get SYNL Alerts
*Delayed - data as of Apr. 16, 2014 11:56 ET 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    SYNL Real Time
 
 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
11:56  15.38  15.38  14.7001  14.74 4,056
04/15/2014 15.58 15.67 15.2601 15.42 7,141
04/14/2014 15.65 15.8 15.461 15.65 8,429
04/11/2014 15.57 15.659 15.29 15.5 6,954
04/10/2014 15.47 15.84 15.35 15.51 8,421
04/09/2014 15.2495 15.62 15.2297 15.44 15,209
04/08/2014 15.24 15.41 15.2 15.2 4,220
04/07/2014 15.26 15.619 15.1065 15.21 10,152
04/04/2014 15.07 15.55 15.07 15.35 13,792
04/03/2014 15 15.35 14.8 15.07 15,551
04/02/2014 14.7 15.24 14.261 14.86 14,260
04/01/2014 14.4 14.83 14.11 14.56 11,971
03/31/2014 14.2 14.44 13.82 14.36 38,148
03/28/2014 14.22 14.25 13.7865 14.02 16,561
03/27/2014 14.26 14.4 13.7865 14.04 9,484
03/26/2014 13.57 14.48 13.55 14.29 42,164
03/25/2014 13.55 13.585 13.35 13.45 10,708
03/24/2014 13.5 13.52 13.2 13.34 28,739
03/21/2014 13.4 13.48 13.145 13.3 16,100
03/20/2014 13.69 13.71 13.35 13.48 9,905
03/19/2014 13.68 13.7 13.3501 13.65 11,044
03/18/2014 13.43 13.7115 13.43 13.58 2,351
03/17/2014 13.59 13.61 13.43 13.56 49,954
03/14/2014 13.65 13.739 13.56 13.56 3,578
03/13/2014 13.66 13.74 13.56 13.6 3,587
03/12/2014 13.89 14.08 13.68 13.68 11,064
03/11/2014 13.97 14.02 13.84 13.85 5,695
03/10/2014 13.915 14.152 13.6975 13.81 4,121
03/07/2014 13.93 14.02 13.89 13.94 7,559
03/06/2014 13.8 13.99 13.8 13.96 3,236
03/05/2014 13.64 13.9 13.6101 13.9 11,679
03/04/2014 13.9 13.9 13.6034 13.8 6,042
03/03/2014 13.71 13.88 13.4701 13.74 20,953
02/28/2014 14.07 14.4199 13.52 13.63 45,135
02/27/2014 14.52 14.59 14.271 14.44 9,911
02/26/2014 14.65 14.73 14.4701 14.55 9,274
02/25/2014 14.89 14.89 14.26 14.6 25,388
02/24/2014 14.59 14.84 14.56 14.66 10,342
02/21/2014 14.76 14.95 14.64 14.75 20,628
02/20/2014 14.87 14.87 14.66 14.81 10,059
02/19/2014 14.88 14.9 14.62 14.74 9,037
02/18/2014 15 15.01 14.71 14.87 6,039
02/14/2014 14.88 15.21 14.7 15.09 6,964
02/13/2014 14.86 15.07 14.61 14.98 11,777
02/12/2014 14.91 15.09 14.8101 14.94 8,537
02/11/2014 14.55 15 14.55 15 10,709
02/10/2014 14.75 14.81 14.5501 14.79 41,067
02/07/2014 14.95 15.1 14.62 14.75 7,325
02/06/2014 14.97 15.29 14.62 15.01 37,391
02/05/2014 14.68 15.474 14.548 15.4 20,988
02/04/2014 15.08 15.081 14.54 14.64 29,462
02/03/2014 15.2 15.21 15.2 15.21 1,236
01/31/2014 15.08 15.49 15.08 15.29 12,573
01/30/2014 15.24 15.41 15.0975 15.2 13,611
01/29/2014 15.09 15.31 15.09 15.21 12,557
01/28/2014 15.08 15.28 15.08 15.19 9,633
01/27/2014 15.19 15.38 15.07 15.08 21,714
01/24/2014 15.5 15.5 15.12 15.21 6,167
01/23/2014 15.53 15.59 15.19 15.48 6,827
01/22/2014 15.42 15.59 15.36 15.5 11,449
01/21/2014 15.5 15.57 15.16 15.47 19,493
01/17/2014 15.42 15.61 15.27 15.5 9,262
01/16/2014 15.44 15.65 15.273 15.65 8,091
01/15/2014 15.25 15.719 15.25 15.61 11,672
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 your brokers before you trade


Want to trade FX?