SYNL

Synalloy Corporation Historical Stock Prices

$14.21
*  
0.42
2.87%
Get SYNL Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading SYNL now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    SYNL Pre-Market
 
 
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 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.43  14.49  14.10  14.21 12,041
05/21/2015 14.43 14.49 14.1 14.21 12,041
05/20/2015 14.5 14.63 14.4 14.63 6,448
05/19/2015 14.65 14.65 14.2801 14.47 10,344
05/18/2015 14.59 14.64 14.3701 14.63 6,106
05/15/2015 14.4224 14.7399 14.36 14.57 14,001
05/14/2015 14.58 14.86 14.55 14.67 11,228
05/13/2015 14.65 14.73 14.49 14.59 11,684
05/12/2015 14.65 14.66 14.25 14.61 6,297
05/11/2015 14.71 14.72 14.31 14.56 19,194
05/08/2015 14.54 14.8 14.27 14.62 7,132
05/07/2015 14.5 14.55 14.44 14.5 6,335
05/06/2015 14.72 14.72 14.46 14.51 19,695
05/05/2015 14.86 14.93 14.535 14.9 5,334
05/04/2015 14.93 14.93 14.705 14.82 11,627
05/01/2015 14.82 14.93 14.6701 14.93 9,304
04/30/2015 14.55 14.93 14.55 14.77 11,186
04/29/2015 14.55 14.57 14.5 14.51 6,866
04/28/2015 14.74 14.74 14.58 14.72 6,277
04/27/2015 14.32 14.84 14.302 14.5 47,628
04/24/2015 14.54 14.58 14.36 14.58 12,228
04/23/2015 14.61 14.74 14.46 14.6 6,563
04/22/2015 14.57 14.81 14.3101 14.56 4,179
04/21/2015 14.5 14.81 14.32 14.77 15,494
04/20/2015 14.49 14.6 14.36 14.5 17,113
04/17/2015 14.33 14.51 14.29 14.51 46,774
04/16/2015 14.5 14.705 14.3 14.52 23,019
04/15/2015 14.31 14.68 14.2807 14.62 15,036
04/14/2015 14.38 14.49 14.31 14.31 22,489
04/13/2015 14.48 14.69 14.35 14.49 17,598
04/10/2015 14.61 14.65 14.41 14.49 10,574
04/09/2015 14.75 14.77 14.39 14.61 11,569
04/08/2015 14.5 14.9962 14.391 14.77 28,867
04/07/2015 14.43 14.96 14.2601 14.5 61,735
04/06/2015 14.61 14.74 14.42 14.43 114,458
04/02/2015 14.65 14.75 14.34 14.6 28,748
04/01/2015 14.55 14.98 14.2601 14.5 8,785
03/31/2015 14.57 14.8 14.37 14.41 74,149
03/30/2015 14.94 15.052 14.41 14.8 106,699
03/27/2015 14.92 14.98 14.77 14.81 6,607
03/26/2015 14.84 15.01 14.83 15.01 8,912
03/25/2015 15.09 15.1216 14.75 14.77 6,152
03/24/2015 15.13 15.19 14.938 15.19 12,340
03/23/2015 14.9 15.16 14.61 15.13 16,828
03/20/2015 14.8 15.12 14.68 14.76 16,212
03/19/2015 14.82 14.92 14.6825 14.91 3,080
03/18/2015 14.94 15 14.57 14.75 8,892
03/17/2015 14.72 15.09 14.32 15.09 38,693
03/16/2015 14.7 15.16 14.28 14.58 27,892
03/13/2015 14.92 14.9699 14.43 14.55 12,305
03/12/2015 14.92 15.18 14.8 14.92 7,849
03/11/2015 15.05 15.26 14.66 14.91 8,840
03/10/2015 15.01 15.17 14.714 15.05 11,977
03/09/2015 15 15.32 14.9 15.27 6,591
03/06/2015 14.945 15.12 14.6645 14.99 21,347
03/05/2015 14.75 14.88 14.6601 14.75 7,439
03/04/2015 14.5 14.875 14.3 14.64 12,526
03/03/2015 14.3 14.5 14.25 14.33 9,094
03/02/2015 15.1 15.47 14.34 14.37 27,698
02/27/2015 15.47 15.48 15.05 15.1 10,821
02/26/2015 14.42 15.63 14.42 15.57 18,710
02/25/2015 14.73 15.01 14.58 14.58 11,792
02/24/2015 14.86 14.92 14.4801 14.84 15,324
02/23/2015 15.09 15.38 14.47 14.67 28,615
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?