SYNL

Synalloy Corporation Historical Stock Prices

$14.92
*  
0.09
0.6%
Get SYNL Alerts
*Delayed - data as of Mar. 27, 2015 9:41 ET  -  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 26-DEC-2014 TO 26-MAR-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.
9:41  14.92  14.92  14.92  14.92 300
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
02/20/2015 15.32 15.62 15.32 15.37 10,714
02/19/2015 15.65 15.71 15.36 15.43 11,450
02/18/2015 15.6 15.71 15.29 15.645 17,610
02/17/2015 15.6 15.74 15.37 15.578 44,333
02/13/2015 15.36 15.82 15.34 15.78 13,671
02/12/2015 15.68 16.15 15.143 15.27 17,507
02/11/2015 15.24 15.62 15.0105 15.62 21,066
02/10/2015 16.01 16.01 15.16 15.35 11,096
02/09/2015 16.2 16.51 15.51 15.71 21,783
02/06/2015 15.95 16.5 15.95 16.42 14,981
02/05/2015 15.98 16.34 15.8901 16.34 7,781
02/04/2015 16.12 16.3899 15.77 16.08 19,994
02/03/2015 15.89 16.69 15.52 16.42 17,749
02/02/2015 16.4 16.4 15.61 15.89 57,299
01/30/2015 16.72 16.9899 16.5819 16.7 8,237
01/29/2015 17 17 16.7 16.9 9,902
01/28/2015 16.71 17.11 16.61 16.95 22,482
01/27/2015 16.85 17.15 16.85 16.97 3,709
01/26/2015 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
*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?