SYNL

Synalloy Corporation Historical Stock Prices

$7.01
*  
0.08
1.15%
Get SYNL Alerts
*Delayed - data as of Feb. 11, 2016  -  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: 1 Year, From 11-FEB-2015 TO 11-FEB-2016

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  7.03  7.08  6.95  7.01 2,953
02/11/2016 7.029 7.08 6.95 7.01 3,053
02/10/2016 7.3001 7.32 6.815 6.93 4,952
02/09/2016 7.31 7.59 7.31 7.3601 4,974
02/08/2016 7.61 7.6599 7.3 7.52 4,394
02/05/2016 7.3 8 7.3 7.87 10,886
02/04/2016 7.11 7.3 7.11 7.291 1,816
02/03/2016 7.12 7.27 6.98 7.25 8,972
02/02/2016 7.05 7.1 6.95 7 3,009
02/01/2016 7.003 7.07 6.96 7 6,372
01/29/2016 7.05 7.08 7.005 7.05 8,900
01/28/2016 7.07 7.2 7 7.08 8,163
01/27/2016 6.4601 7 6.4601 6.92 6,843
01/26/2016 6.812 6.82 6.56 6.69 4,268
01/25/2016 6.47 6.75 6.47 6.62 11,092
01/22/2016 6.47 6.94 6.47 6.7 4,890
01/21/2016 6.8 6.8 6.43 6.55 6,357
01/20/2016 6.5004 6.6039 6.42 6.55 13,610
01/19/2016 6.79 7.04 6.62 6.66 16,288
01/15/2016 6.42 6.69 6.42 6.62 15,098
01/14/2016 6.54 6.795 6.42 6.58 18,407
01/13/2016 6.6 6.85 6.51 6.57 15,870
01/12/2016 6.8001 6.81 6.5925 6.61 6,029
01/11/2016 6.648 6.739 6.52 6.72 22,788
01/08/2016 6.68 6.79 6.59 6.7 9,569
01/07/2016 6.5 6.899 6.5 6.6099 10,979
01/06/2016 6.69 6.8 6.5 6.59 38,064
01/05/2016 6.85 6.92 6.69 6.77 16,191
01/04/2016 6.72 6.94 6.68 6.84 3,131
12/31/2015 6.815 6.88 6.8 6.88 8,273
12/30/2015 6.81 6.8796 6.69 6.8599 3,599
12/29/2015 6.66 6.88 6.66 6.81 12,691
12/28/2015 6.65 7.08 6.56 6.66 20,873
12/24/2015 6.71 6.8 6.61 6.65 14,341
12/23/2015 6.56 6.9489 6.56 6.75 15,099
12/22/2015 6.5 6.6 6.42 6.43 24,057
12/21/2015 6.35 6.59 6.35 6.56 20,856
12/18/2015 6.21 6.6 6.21 6.26 57,553
12/17/2015 6.64 6.76 6.2 6.29 60,018
12/16/2015 6.87 7.0699 6.518 6.64 27,796
12/15/2015 6.92 7.1 6.81 6.85 8,910
12/14/2015 7.06 7.32 6.76 6.79 19,492
12/11/2015 7.17 7.1875 7.0425 7.05 15,379
12/10/2015 7.27 7.27 6.86 7.17 13,924
12/09/2015 7.25 7.36 7.08 7.21 30,589
12/08/2015 7.54 8.5 7.09 7.15 26,272
12/07/2015 7.83 7.94 7.45 7.54 13,013
12/04/2015 8.05 8.1 7.85 7.93 8,221
12/03/2015 8.11 8.24 8.03 8.1 17,340
12/02/2015 8.3 8.485 8.005 8.11 14,239
12/01/2015 8.25 8.25 8.16 8.24 24,314
11/30/2015 7.95 8.23 7.95 8.2 37,749
11/27/2015 7.89 7.93 7.7 7.85 36,026
11/25/2015 7.55 7.9899 7.55 7.9 31,909
11/24/2015 7.61 7.92 7.51 7.55 48,750
11/23/2015 8.04 8.5 7.91 7.91 138,810
11/20/2015 8.07 8.14 7.81 7.95 56,881
11/19/2015 7.91 8.12 7.91 8.03 74,585
11/18/2015 8.02 8.9599 7.75 7.99 47,025
11/17/2015 8.3 8.4 7.85 7.99 28,003
11/16/2015 8.02 8.6 7.95 8.35 25,867
11/13/2015 7.9 8.34 7.35 8.16 29,656
11/12/2015 8.37 8.49 7.76 7.91 41,055
11/11/2015 8.9 8.91 8.27 8.38 21,509
11/10/2015 8.71 9.02 8.71 8.85 28,459
11/09/2015 8.7 9.085 8.7 8.88 24,192
11/06/2015 8.73 8.91 8.73 8.74 15,790
11/05/2015 9 9.2 8.65 8.75 58,667
11/04/2015 9.15 9.255 8.77 8.77 18,144
11/03/2015 9.11 9.305 8.81 9 43,706
11/02/2015 8.81 9.27 8.8 9.056 32,344
10/30/2015 8.65 9.17 8.551 8.72 88,281
10/29/2015 9.07 9.4 8.55 8.583 67,258
10/28/2015 9.48 9.5 9.2 9.2 9,144
10/27/2015 9.77 9.9 9.25 9.27 16,271
10/26/2015 9.96 10.02 9.513 9.77 14,676
10/23/2015 9.7 9.89 9.349 9.8501 13,371
10/22/2015 9.83 10.38 9.81 10 16,130
10/21/2015 9.78 9.94 9.4513 9.85 24,979
10/20/2015 10 10.2 9.49 9.82 24,160
10/19/2015 9.9 10.3899 9.83 9.98 43,245
10/16/2015 9.07 10.43 9.07 9.91 52,613
10/15/2015 10.24 10.34 9.77 10.03 13,608
10/14/2015 10.16 10.55 9.2 10.22 38,785
10/13/2015 10.15 10.27 10 10.12 13,187
10/12/2015 10.24 10.46 9.91 10.26 62,825
10/09/2015 9.97 10.3799 9.93 10.116 22,053
10/08/2015 9.72 9.95 9.604 9.92 36,796
10/07/2015 9.22 9.68 9.21 9.63 27,515
10/06/2015 8.94 9.2 8.7601 9.12 61,460
10/05/2015 9 9.1999 8.8 8.85 16,575
10/02/2015 8.97 8.97 8.82 8.93 4,533
10/01/2015 8.96 9.21 8.86 9.04 16,305
09/30/2015 9.08 9.25 8.97 9.04 26,589
09/29/2015 8.93 9.16 8.524 9.13 70,138
09/28/2015 9.29 9.3699 8.81 8.96 18,445
09/25/2015 9.31 9.9983 9.25 9.262 8,378
09/24/2015 9.58 9.7259 9.25 9.27 16,958
09/23/2015 9.87 9.87 9.6108 9.76 5,092
09/22/2015 10 10.5 9.65 9.85 11,924
09/21/2015 10.07 10.56 9.83 9.97 20,176
09/18/2015 10.11 10.48 9.69 9.88 27,250
09/17/2015 9.19 10.3552 8.895 9.96 56,834
09/16/2015 8.02 9.45 8.02 9.41 90,842
09/15/2015 8.2 8.25 7.92 8.19 87,213
09/14/2015 8.4 8.4 8.05 8.25 18,802
09/11/2015 8.9 9.1599 8.2 8.48 32,645
09/10/2015 8.76 9.26 8.69 8.91 20,364
09/09/2015 9.1 9.4338 8.76 9.05 28,041
09/08/2015 9.18 9.87 9.01 9.08 15,969
09/04/2015 9 9.6 9 9.02 52,411
09/03/2015 9.49 9.65 9.05 9.12 11,970
09/02/2015 9.77 10.68 9.23 9.47 14,621
09/01/2015 10.65 10.7399 9.43 9.69 10,410
08/31/2015 10.75 10.75 9.73 9.76 11,349
08/28/2015 9.5 10.53 9.5 9.93 9,989
08/27/2015 9.25 9.73 9.17 9.586 9,183
08/26/2015 9.78 9.9 8.98 9.07 65,380
08/25/2015 10.4 10.69 9.49 9.78 23,638
08/24/2015 11 11.726 10.32 10.32 11,644
08/21/2015 11.5 12.15 11.43 11.56 10,445
08/20/2015 11.69 12.05 11.365 11.52 7,038
08/19/2015 12.6999 12.6999 11.52 11.9 6,831
08/18/2015 12.06 12.32 12 12.285 6,254
08/17/2015 12.1 12.95 12.04 12.17 3,464
08/14/2015 11.68 12.2 11.622 12.11 4,462
08/13/2015 11.97 12.2 11.9 12.2 3,512
08/12/2015 11.84 11.97 11.57 11.97 4,701
08/11/2015 11.7164 11.96 11.5201 11.81 2,995
08/10/2015 11.95 11.95 11.51 11.79 3,975
08/07/2015 11.67 11.94 11.5501 11.94 7,278
08/06/2015 11.65 11.94 11.5 11.75 9,523
08/05/2015 11.61 11.74 11.51 11.58 8,071
08/04/2015 11.51 11.72 11.51 11.51 18,452
08/03/2015 11.84 11.84 11.55 11.6 4,809
07/31/2015 11.75 12.095 11.66 11.81 7,185
07/30/2015 11.69 11.73 11.5 11.57 7,514
07/29/2015 11.51 12.18 11.5 11.56 26,765
07/28/2015 11.5 12.24 11.4601 11.56 23,201
07/27/2015 11.64 11.96 10.95 11.5 37,166
07/24/2015 12.21 12.59 11.63 11.84 21,865
07/23/2015 12.65 13.38 11.771 12.04 12,823
07/22/2015 13.05 13.05 12.55 12.55 24,040
07/21/2015 13 13.415 13 13.1 12,610
07/20/2015 13.14 13.37 13.01 13.02 11,197
07/17/2015 13.4 13.43 13.11 13.21 9,683
07/16/2015 13.58 13.6999 13.17 13.4 15,812
07/15/2015 13.25 13.585 13.24 13.585 6,352
07/14/2015 13.3 13.67 13.1001 13.38 7,567
07/13/2015 13.3 13.3 13.01 13.29 17,982
07/10/2015 13.27 13.754 13.26 13.3 2,510
07/09/2015 13.7684 13.7684 13.26 13.37 4,154
07/08/2015 13.6 13.6 13.3 13.55 3,605
07/07/2015 13.76 13.76 13.51 13.55 3,336
07/06/2015 13.15 13.79 13.15 13.5 6,074
07/02/2015 13.47 13.47 13.25 13.35 19,405
07/01/2015 13.74 13.74 13.55 13.58 15,264
06/30/2015 13.72 13.9 13.68 13.7 3,441
06/29/2015 13.87 13.965 13.65 13.68 8,743
06/26/2015 13.74 14.05 13.68 14.05 10,235
06/25/2015 13.64 13.86 13.6206 13.67 9,721
06/24/2015 13.78 13.83 13.7 13.7 10,543
06/23/2015 13.81 13.8927 13.67 13.85 12,969
06/22/2015 13.78 13.9 13.75 13.87 15,892
06/19/2015 13.675 13.914 13.64 13.88 8,447
06/18/2015 13.69 13.74 13.65 13.65 10,177
06/17/2015 13.9 13.9 13.7 13.7 4,555
06/16/2015 13.65 14.02 13.64 13.86 18,170
06/15/2015 14.05 14.05 13.66 13.85 16,258
06/12/2015 13.97 14.23 13.87 14 6,945
06/11/2015 14.05 14.24 13.7 13.9 12,316
06/10/2015 14.09 14.2799 14.05 14.06 6,367
06/09/2015 14.15 14.22 14.019 14.07 6,831
06/08/2015 14.37 14.37 14 14.01 8,936
06/05/2015 14.26 14.7 14.04 14.34 25,967
06/04/2015 14.35 14.41 14.19 14.2 6,401
06/03/2015 14.48 14.5 14.25 14.5 4,279
06/02/2015 14.32 14.49 14.17 14.33 12,516
06/01/2015 14.39 14.5 14.22 14.48 12,734
05/29/2015 14.3 14.48 14.21 14.48 6,106
05/28/2015 14.17 14.44 14.17 14.43 9,708
05/27/2015 14.32 14.39 14.2 14.22 11,629
05/26/2015 14.21 14.33 14.0301 14.25 35,029
05/22/2015 14.2 14.38 14.15 14.38 20,514
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
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
*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?