SYNL

Synalloy Corporation Historical Stock Prices

$14.75
*  
0.11
0.75%
Get SYNL Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading SYNL now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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 05-MAR-2014 TO 05-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.
16:00  14.75  14.88  14.6601  14.75 7,439
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
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
10/22/2014 15.73 15.96 15.2601 15.66 9,069
10/21/2014 15.339 16.32 15.32 15.86 23,968
10/20/2014 15.52 15.57 14.67 14.67 9,498
10/17/2014 15.66 15.73 15.01 15.73 16,385
10/16/2014 15.5 15.87 15.5 15.6 8,880
10/15/2014 15.5 15.78 15.284 15.504 8,715
10/14/2014 16.2 16.2 15.95 15.95 6,456
10/13/2014 16.35 16.61 16.04 16.2 21,651
10/10/2014 16.5 16.52 16.2 16.51 11,275
10/09/2014 16.72 16.72 16.55 16.57 6,790
10/08/2014 16.6599 16.94 16.5 16.7199 14,206
10/07/2014 16.6 16.93 16.6 16.6 12,423
10/06/2014 16.5 16.61 16.26 16.48 14,694
10/03/2014 16.58 16.81 16.0675 16.28 11,741
10/02/2014 16.88 17.1184 16.05 16.63 16,553
10/01/2014 17.38 17.38 15.56 16.76 32,354
09/30/2014 16.5 17.45 16.35 17.4 13,710
09/29/2014 17.14 17.14 16.6 16.81 11,534
09/26/2014 16.77 17.6699 16.77 17.0414 15,760
09/25/2014 16.49 17.07 16.49 16.6 13,762
09/24/2014 16.87 17.085 16.64 16.65 14,670
09/23/2014 17.35 17.88 16.8 17.01 8,323
09/22/2014 17.98 18.1 17.4 17.89 17,306
09/19/2014 17.35 18.09 16.8601 18.09 29,878
09/18/2014 17.2 17.26 16.59 17.23 24,069
09/17/2014 17.97 17.97 17 17.27 19,430
09/16/2014 18.14 18.48 17.75 17.94 13,884
09/15/2014 18.4 18.78 18.1 18.1 15,254
09/12/2014 18.34 18.7 18.16 18.16 10,778
09/11/2014 18 18.45 17.9 18.4382 26,045
09/10/2014 17.65 18 17.65 17.97 15,376
09/09/2014 17.57 17.94 17.57 17.75 5,857
09/08/2014 17.9 17.9 17.59 17.68 4,125
09/05/2014 17.87 17.9999 17.65 17.92 5,647
09/04/2014 17.82 17.945 17.46 17.945 10,524
09/03/2014 18 18 17.63 17.71 16,263
09/02/2014 17.85 17.99 17.64 17.95 8,161
08/29/2014 17.49 17.85 17.49 17.85 10,590
08/28/2014 17.57 17.71 17.5 17.71 5,007
08/27/2014 17.53 17.64 17.48 17.6299 7,531
08/26/2014 17.35 17.4899 17.17 17.44 6,147
08/25/2014 17.291 17.465 17.17 17.27 12,389
08/22/2014 17.34 17.44 17.01 17.057 7,240
08/21/2014 17.32 17.48 17.02 17.4 17,815
08/20/2014 17.07 17.46 17.07 17.46 5,666
08/19/2014 17.37 17.49 17 17.3 5,512
08/18/2014 17.84 18.05 16.99 17.38 12,766
08/15/2014 17 17 16.7291 16.99 3,821
08/14/2014 16.93 17 16.85 17 3,444
08/13/2014 16.93 16.99 16.85 16.97 4,400
08/12/2014 16.84 16.96 16.69 16.93 5,736
08/11/2014 16.98 17 16.73 16.98 5,827
08/08/2014 16.77 17 16.5201 16.87 13,197
08/07/2014 17 17 16.52 16.83 9,540
08/06/2014 16.69 16.99 16.69 16.99 3,413
08/05/2014 16.41 16.984 16.4 16.984 4,505
08/04/2014 16.735 16.99 16.41 16.62 7,065
08/01/2014 16.73 16.94 16.7 16.72 3,927
07/31/2014 16.4129 16.894 16.4129 16.54 2,020
07/30/2014 16.93 17 16.71 16.8 3,559
07/29/2014 16.53 16.93 16.53 16.93 7,134
07/28/2014 16.89 16.89 16.46 16.6 3,516
07/25/2014 16.9999 16.9999 16.3574 16.56 3,614
07/24/2014 16.91 16.91 16.57 16.76 4,772
07/23/2014 16.95 17.06 16.6901 17.06 16,805
07/22/2014 16.56 17 16.25 16.9 15,829
07/21/2014 16.62 16.62 16.26 16.5 23,044
07/18/2014 16.56 16.72 16.35 16.57 9,995
07/17/2014 16.56 16.69 16.45 16.6 3,932
07/16/2014 16.7 16.7 16.41 16.65 3,763
07/15/2014 16.652 16.71 16.49 16.69 7,277
07/14/2014 16.7 16.7499 16.2201 16.44 2,719
07/11/2014 16.576 16.576 16.275 16.37 2,521
07/10/2014 16.18 16.8 16.18 16.59 1,741
07/09/2014 16.55 16.7 16.038 16.38 3,250
07/08/2014 16.65 16.9399 16.28 16.38 4,474
07/07/2014 16.69 16.88 16.53 16.53 7,660
07/03/2014 16.86 16.87 16.47 16.47 1,676
07/02/2014 16.8 16.95 16.75 16.9 5,719
07/01/2014 16.79 16.79 16.36 16.52 3,713
06/30/2014 16.56 16.94 15.893 16.42 19,161
06/27/2014 16.52 16.66 15.82 16.3 17,245
06/26/2014 15.95 16.99 15.8 16.43 15,492
06/25/2014 16.11 16.11 15.8 16.11 4,278
06/24/2014 16.3 16.3 15.9 16.09 5,683
06/23/2014 16.0401 16.38 16.0301 16.21 2,866
06/20/2014 16.33 16.6 16.32 16.5 13,013
06/19/2014 16.07 16.4 16.07 16.4 8,618
06/18/2014 16.06 16.29 15.83 16.29 10,973
06/17/2014 15.86 16.66 15.58 15.79 11,473
06/16/2014 15.85 15.98 15.53 15.9 14,031
06/13/2014 15.795 15.85 15.54 15.85 3,810
06/12/2014 15.7 15.84 15.51 15.74 7,810
06/11/2014 15.675 15.81 15.25 15.73 12,879
06/10/2014 15.59 15.84 15.28 15.74 4,417
06/09/2014 15.64 15.82 15.52 15.59 5,585
06/06/2014 15.75 15.9199 15.4 15.72 5,980
06/05/2014 15.73 15.85 15.4101 15.72 5,621
06/04/2014 15.61 15.73 15.5001 15.62 2,557
06/03/2014 15.59 15.7 15.475 15.56 3,735
06/02/2014 15.61 15.77 15.49 15.51 10,610
05/30/2014 15.8 15.8 15.55 15.67 18,114
05/29/2014 15.499 15.9846 15.44 15.7 21,045
05/28/2014 15.48 15.7 15.34 15.47 3,023
05/27/2014 14.9 15.66 14.9 15.34 8,812
05/23/2014 14.69 14.98 14.69 14.82 3,981
05/22/2014 14.82 15.54 14.55 14.78 48,751
05/21/2014 14.6 14.85 14.36 14.72 8,716
05/20/2014 14.81 14.925 14.41 14.68 10,103
05/19/2014 14.99 15 14.7 14.89 4,314
05/16/2014 14.72 15 14.456 14.985 12,661
05/15/2014 14.966 14.966 14.38 14.6 16,221
05/14/2014 15 15.0899 14.8501 15 6,888
05/13/2014 15.25 15.25 14.87 15.05 33,719
05/12/2014 15.33 15.33 14.9 15.24 10,345
05/09/2014 15.3899 15.3899 15.05 15.17 16,122
05/08/2014 15.25 15.39 14.95 15.19 7,205
05/07/2014 15.54 15.54 15.25 15.36 7,580
05/06/2014 15.59 15.59 15.33 15.44 1,679
05/05/2014 15.63 15.68 15.32 15.59 9,313
05/02/2014 15.2601 15.78 15.2601 15.75 9,404
05/01/2014 15.52 15.72 15.2705 15.7 17,129
04/30/2014 15.49 15.8499 15.3501 15.5 3,602
04/29/2014 15.31 15.9 15.31 15.56 34,153
04/28/2014 15.93 15.94 15.54 15.73 10,281
04/25/2014 15.95 15.95 15.358 15.9 16,399
04/24/2014 15.79 16 15.31 15.95 12,185
04/23/2014 15.73 15.89 15.291 15.82 13,755
04/22/2014 15.64 15.82 14.95 15.7 15,347
04/21/2014 15.58 15.96 15.34 15.81 25,357
04/17/2014 14.88 15.39 14.7 15.13 5,264
04/16/2014 15.38 15.38 14.7001 14.88 4,785
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
*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?