SYNL

Synalloy Corporation Historical Stock Prices

$11.51
*  
0.09
0.78%
Get SYNL Alerts
*Delayed - data as of Aug. 4, 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 04-AUG-2014 TO 04-AUG-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  11.51  11.72  11.51  11.51 18,452
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
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
*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?