SYNL

Synalloy Corporation Historical Stock Prices

$17
*  
0.05
0.29%
Get SYNL Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading SYNL now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    SYNL After Hours
 
 
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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  16.95  17.14  16.6301  17 25,509
01/23/2015 16.95 17.13 16.92 16.95 10,165
01/22/2015 16.84 17.1 16.84 16.97 9,774
01/21/2015 17.21 17.3 16.85 16.87 12,846
01/20/2015 17.49 17.95 16.949 17.12 28,275
01/16/2015 17 17.2 16.7701 17.095 17,860
01/15/2015 17.27 17.27 16.876 17 17,412
01/14/2015 16.9 17.27 16.75 17.27 19,847
01/13/2015 17.44 17.79 16.9 17.15 44,162
01/12/2015 17.8 18.4762 17.06 17.44 49,107
01/09/2015 16.7 17.56 16.64 17.27 48,612
01/08/2015 16.8 17.16 16.65 16.98 19,248
01/07/2015 17.34 17.4399 16.74 17 41,091
01/06/2015 17.87 17.87 17.05 17.3 45,851
01/05/2015 17.7 18.49 17.411 17.68 38,577
01/02/2015 17.88 18.4 16.9301 17.67 22,750
12/31/2014 17.7 18.84 17.26 17.61 37,921
12/30/2014 16.99 17.97 16.72 17.35 8,725
12/29/2014 16.72 17 16.5401 17 14,126
12/26/2014 16.93 17.0299 16.5 16.93 13,885
12/24/2014 16.75 17.37 16.75 17.08 8,628
12/23/2014 17.34 17.34 16.6 16.93 17,514
12/22/2014 16.41 17.2 16.35 16.99 25,073
12/19/2014 16.3 16.89 16.2 16.44 17,002
12/18/2014 16.93 16.93 15.84 16.3 22,542
12/17/2014 17.66 17.85 16.81 16.88 16,273
12/16/2014 17.51 17.96 17.51 17.7 12,183
12/15/2014 17.61 18.74 17.05 17.49 45,346
12/12/2014 17.43 18.11 17 17.4 29,906
12/11/2014 17.84 18.36 17.4 17.67 20,695
12/10/2014 18.43 18.57 17.55 17.65 13,686
12/09/2014 18.41 18.77 17.91 18.37 27,104
12/08/2014 18.4 18.67 18.19 18.5 35,042
12/05/2014 18.3 18.68 18.0601 18.4 11,457
12/04/2014 17.5 18.215 17.4301 18.12 8,967
12/03/2014 17.61 17.84 17.2925 17.4 19,858
12/02/2014 17.39 17.73 17.121 17.42 21,387
12/01/2014 17.32 17.53 17.11 17.34 111,025
11/28/2014 17.1 17.65 16.87 17.15 15,564
11/26/2014 16.94 17.29 16.94 17.08 18,567
11/25/2014 16.25 16.94 15.956 16.94 10,050
11/24/2014 15.86 16.325 15.85 16.24 24,932
11/21/2014 15.79 16.05 15.64 15.83 8,157
11/20/2014 15.6 16.05 15.6 15.97 7,309
11/19/2014 16 16.1 15.76 15.76 4,508
11/18/2014 16 16 15.76 16 7,368
11/17/2014 15.6 16 15.5 15.95 9,125
11/14/2014 15.311 16.1 15.31 15.59 10,548
11/13/2014 15.99 16.1 15.69 15.85 6,549
11/12/2014 15.97 16.3 15.76 16.1 5,489
11/11/2014 16.12 16.16 15.81 16.11 10,602
11/10/2014 15.95 16.25 15.93 15.95 9,170
11/07/2014 15.69 15.94 15.208 15.66 5,985
11/06/2014 15.94 16.14 15.797 15.8051 12,712
11/05/2014 15.8 16.17 15.58 16.05 10,468
11/04/2014 15.93 16.14 15.6 15.75 12,484
11/03/2014 16.11 16.19 15.8275 16.17 8,209
10/31/2014 16.21 16.26 15.95 16.2 6,005
10/30/2014 16.3 16.3 15.85 16.15 9,338
10/29/2014 15.8 16.36 15.7125 16.3 15,846
10/28/2014 15.55 16.3 15.55 16.25 12,365
10/27/2014 15.59 16.19 15.0176 15.91 11,825
10/24/2014 15.85 15.98 15.49 15.7895 10,429
10/23/2014 16.13 16.3599 15.71 15.98 12,322
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?