SYNL

Synalloy Corporation Historical Stock Prices

$14.88
*  
0.54
 negative 
3.5%
Get SYNL Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  15.38  15.38  14.7001  14.88 4,785
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
03/04/2014 13.9 13.9 13.6034 13.8 6,042
03/03/2014 13.71 13.88 13.4701 13.74 20,953
02/28/2014 14.07 14.4199 13.52 13.63 45,135
02/27/2014 14.52 14.59 14.271 14.44 9,911
02/26/2014 14.65 14.73 14.4701 14.55 9,274
02/25/2014 14.89 14.89 14.26 14.6 25,388
02/24/2014 14.59 14.84 14.56 14.66 10,342
02/21/2014 14.76 14.95 14.64 14.75 20,628
02/20/2014 14.87 14.87 14.66 14.81 10,059
02/19/2014 14.88 14.9 14.62 14.74 9,037
02/18/2014 15 15.01 14.71 14.87 6,039
02/14/2014 14.88 15.21 14.7 15.09 6,964
02/13/2014 14.86 15.07 14.61 14.98 11,777
02/12/2014 14.91 15.09 14.8101 14.94 8,537
02/11/2014 14.55 15 14.55 15 10,709
02/10/2014 14.75 14.81 14.5501 14.79 41,067
02/07/2014 14.95 15.1 14.62 14.75 7,325
02/06/2014 14.97 15.29 14.62 15.01 37,391
02/05/2014 14.68 15.474 14.548 15.4 20,988
02/04/2014 15.08 15.081 14.54 14.64 29,462
02/03/2014 15.2 15.21 15.2 15.21 1,236
01/31/2014 15.08 15.49 15.08 15.29 12,573
01/30/2014 15.24 15.41 15.0975 15.2 13,611
01/29/2014 15.09 15.31 15.09 15.21 12,557
01/28/2014 15.08 15.28 15.08 15.19 9,633
01/27/2014 15.19 15.38 15.07 15.08 21,714
01/24/2014 15.5 15.5 15.12 15.21 6,167
01/23/2014 15.53 15.59 15.19 15.48 6,827
01/22/2014 15.42 15.59 15.36 15.5 11,449
01/21/2014 15.5 15.57 15.16 15.47 19,493
01/17/2014 15.42 15.61 15.27 15.5 9,262
01/16/2014 15.44 15.65 15.273 15.65 8,091
01/15/2014 15.25 15.719 15.25 15.61 11,672
01/14/2014 15.45 15.72 15.45 15.45 6,413
01/13/2014 15.199 15.53 15.13 15.47 6,831
01/10/2014 15.22 15.27 15.05 15.23 5,808
01/09/2014 15.21 15.37 15.08 15.27 14,410
01/08/2014 15.23 15.5 15.12 15.29 25,100
01/07/2014 15.52 15.56 15.18 15.5 8,415
01/06/2014 15.26 15.59 15.26 15.59 8,796
01/03/2014 15.75 15.75 15.11 15.23 2,084
01/02/2014 15.38 15.51 15.21 15.39 6,862
12/31/2013 15.53 15.6 15.21 15.36 13,191
12/30/2013 15.53 15.71 15.2 15.43 12,049
12/27/2013 15.49 15.76 15.41 15.53 10,542
12/26/2013 15.43 15.59 15.31 15.45 3,337
12/24/2013 15.53 15.53 15.2 15.36 38,829
12/23/2013 15.59 15.7 15.2 15.3 22,815
12/20/2013 15.77 15.77 15.1014 15.42 111,030
12/19/2013 15.36 15.5 15.01 15.15 154,760
12/18/2013 15.13 15.44 15 15.44 145,515
12/17/2013 15.45 15.74 14.96 15.2 305,498
12/16/2013 16.2 16.39 15.85 16.01 66,343
12/13/2013 16.22 16.44 16.22 16.3 6,132
12/12/2013 16.36 16.42 16.2 16.27 5,266
12/11/2013 16.35 16.436 16.22 16.29 2,352
12/10/2013 16.0901 16.5 16.09 16.44 26,931
12/09/2013 16.3 16.3 16.07 16.14 3,626
12/06/2013 16.23 16.39 16.06 16.39 6,799
12/05/2013 16.1 16.26 16.07 16.07 3,387
12/04/2013 16.24 16.4 16.04 16.4 19,341
12/03/2013 16 16.4 15.9999 16.2 15,491
12/02/2013 16.27 16.31 15.77 16 16,539
11/29/2013 16.32 16.32 16.11 16.11 500
11/27/2013 16.01 16.37 15.85 16.31 12,728
11/26/2013 16.13 16.37 15.99 16.11 4,514
11/25/2013 16.23 16.388 15.8001 16.1 3,057
11/22/2013 16.06 16.31 15.8 16.09 1,936
11/21/2013 15.96 16.3099 15.81 16.23 15,782
11/20/2013 16.23 16.29 15.8 16.02 16,010
11/19/2013 16.3499 16.4 16.0101 16.23 22,398
11/18/2013 16.23 16.439 16.2 16.4 14,580
11/15/2013 16.22 16.49 16.1 16.34 13,004
11/14/2013 16 16.49 16 16.25 10,333
11/13/2013 16.37 16.49 16.03 16.18 8,821
11/12/2013 16.06 16.424 15.81 16.39 14,788
11/11/2013 15.8 16.49 15.8 15.87 34,700
11/08/2013 15.65 16.0499 15.51 15.86 3,002
11/07/2013 15.94 16.13 15.8 16.13 15,744
11/06/2013 15.82 16.16 15.8 15.88 12,744
11/05/2013 15.51 16.1 15.51 15.82 5,693
11/04/2013 15.72 16.05 15.72 15.95 4,488
11/01/2013 15.95 15.95 15.07 15.72 9,377
10/31/2013 15.9 16.2 15.75 16.09 14,768
10/30/2013 15.49 15.89 15.45 15.87 16,377
10/29/2013 15.56 15.71 15.5 15.51 17,558
10/28/2013 16.15 16.15 15.5 15.61 16,027
10/25/2013 16.06 16.28 15.708 16.05 5,662
10/24/2013 15.53 16.3 15.4507 16.05 15,685
10/23/2013 15.22 15.94 14.95 15.412 21,226
10/22/2013 15.19 15.45 14.585 15.24 77,887
10/21/2013 16 16.2399 13.8 14.75 128,136
10/18/2013 16.65 16.75 16.46 16.462 23,093
10/17/2013 16.28 16.7 16.28 16.59 25,584
10/16/2013 16.2 16.49 16.2 16.362 33,719
10/15/2013 16.28 16.5 16.26 16.48 35,231
10/14/2013 16.4 16.44 16.0224 16.44 8,477
10/11/2013 16.48 16.52 16.405 16.41 12,464
10/10/2013 16.25 16.52 16.25 16.49 21,875
10/09/2013 16.19 16.45 16 16.15 13,581
10/08/2013 16.52 16.52 16.03 16.07 23,390
10/07/2013 16.25 16.51 16.18 16.4 13,471
10/04/2013 16.45 16.51 15.92 16.25 83,446
10/03/2013 16.6 16.69 16.4 16.45 12,533
10/02/2013 16.27 16.69 16.27 16.49 25,197
10/01/2013 16.41 16.72 16.3 16.4 22,722
09/30/2013 16.35 16.57 16.25 16.38 25,234
09/27/2013 16.45 16.5 16.25 16.27 10,244
09/26/2013 16.75 16.75 16.2501 16.59 14,444
09/25/2013 16.15 16.75 16 16.5 417,751
09/24/2013 15.55 16.4499 15.36 15.82 12,559
09/23/2013 15.84 16.1342 15.84 15.99 856
09/20/2013 16.05 16.13 16.03 16.03 2,073
09/19/2013 16.5064 16.5064 15.8601 16.29 2,469
09/18/2013 16.4 16.546 16.15 16.4 4,658
09/17/2013 15.4999 16.5222 15.4999 16.51 9,754
09/16/2013 15.5 15.81 15.15 15.65 23,957
09/13/2013 16.4258 16.4258 16.0101 16.02 2,665
09/12/2013 16.31 16.3784 16 16.06 2,049
09/11/2013 16.5 16.5 16.08 16.36 5,749
09/10/2013 16.387 16.387 15.86 16.35 8,759
09/09/2013 16.4 16.52 16.06 16.26 2,541
09/06/2013 15.663 16.47 15.6 16.29 2,977
09/05/2013 15.68 16.52 15.68 16.22 2,154
09/04/2013 15.76 16.025 15.2 15.66 62,838
09/03/2013 15.63 16.317 15.52 16 3,539
08/30/2013 16.11 16.11 15.5 15.63 5,604
08/29/2013 15.85 16.489 15.75 15.75 2,356
08/28/2013 15.62 15.81 15.57 15.78 1,072
08/27/2013 15.99 16.09 15.75 15.94 3,913
08/26/2013 16.25 16.399 15.82 16.09 5,400
08/23/2013 16.39 16.96 16.25 16.4 1,968
08/22/2013 16.73 16.77 16.26 16.31 1,751
08/21/2013 16.3 16.57 15.9602 16.2 7,240
08/20/2013 16.4 16.5 16.32 16.4 2,287
08/19/2013 16.4 16.5194 16.28 16.37 2,785
08/16/2013 15.26 16.53 15.24 16.27 5,318
08/15/2013 15.5 15.928 15.19 15.61 8,925
08/14/2013 15.71 15.989 15.37 15.7 17,561
08/13/2013 15.6 15.79 15.02 15.42 8,918
08/12/2013 15.67 16.148 14.99 15.58 4,253
08/09/2013 15.43 15.99 15.31 15.79 4,833
08/08/2013 15.84 16.05 15.17 15.44 13,245
08/07/2013 16.19 16.19 15.7 15.77 8,123
08/06/2013 16.62 16.62 16.01 16.22 6,116
08/05/2013 16.8 16.8818 16.5 16.57 12,826
08/02/2013 16.81 17.377 16.77 16.77 13,395
08/01/2013 16.58 17.38 16.58 16.8 31,341
07/31/2013 16.78 16.91 16.57 16.57 19,120
07/30/2013 16.75 16.83 16.5 16.62 12,405
07/29/2013 16.7 16.75 16.51 16.51 4,856
07/26/2013 16.61 16.75 16.35 16.64 2,151
07/25/2013 16.38 16.72 16.26 16.48 4,976
07/24/2013 16.1501 16.61 16.1501 16.38 8,458
07/23/2013 16 16.14 15.86 16.14 31,219
07/22/2013 15.68 16.08 15.551 16 37,033
07/19/2013 15.31 15.98 15.31 15.57 7,835
07/18/2013 15.31 15.66 15.31 15.51 3,365
07/17/2013 15.27 15.8878 15.25 15.66 3,464
07/16/2013 15.32 15.9 15.32 15.45 1,980
07/15/2013 15.21 15.3 15.2 15.28 5,574
07/12/2013 15.25 15.98 15.15 15.31 18,214
07/11/2013 15.26 15.349 14.99 15.21 20,595
07/10/2013 15.26 15.3 15.22 15.22 849
07/09/2013 15.25 15.31 15.25 15.26 1,150
07/08/2013 15.27 15.55 15.27 15.44 1,152
07/05/2013 15.41 15.41 15.25 15.28 3,040
07/03/2013 15.32 15.58 15.25 15.32 5,146
07/02/2013 15.36 15.36 15.25 15.25 2,945
07/01/2013 15.62 15.63 15.25 15.27 4,031
06/28/2013 15.72 16 15.42 15.53 8,323
06/27/2013 16 16 14.295 15.715 22,499
06/26/2013 14.9 16 14.53 16 23,634
06/25/2013 14.94 14.94 14.01 14.84 3,300
06/24/2013 14.41 14.705 14.02 14.52 3,225
06/21/2013 14.35 14.5 13.838 14.4 19,719
06/20/2013 14.3 14.3885 13.77 14.35 21,848
06/19/2013 14.01 14.35 14.01 14.25 4,300
06/18/2013 14.03 14.48 13.64 14.085 4,730
06/17/2013 13.83 14.33 13.76 13.902 4,829
06/14/2013 13.9 13.9 13.71 13.71 200
06/13/2013 14.01 14.01 13.83 14 2,417
06/12/2013 13.86 14.14 13.6 13.9 8,368
06/11/2013 13.97 14.125 13.77 13.86 3,750
06/10/2013 14.4118 14.4118 13.96 14.11 2,496
06/07/2013 14.19 14.24 13.96 14.06 3,071
06/06/2013 14.03 14.43 13.95 14.16 1,404
06/05/2013 14.25 14.35 14.25 14.35 848
06/04/2013 14.59 14.59 14.21 14.26 2,463
06/03/2013 14.7 14.79 14.14 14.79 6,671
05/31/2013 14.9399 14.9399 14.21 14.69 3,331
05/30/2013 14.38 14.89 14.38 14.78 1,525
05/29/2013 14.56 14.92 14.3 14.35 1,865
05/28/2013 14.41 14.88 14.41 14.65 1,267
05/24/2013 14.3 14.3 13.92 14.17 2,649
05/23/2013 14.32 14.7999 14.32 14.35 3,140
05/22/2013 13.883 14.37 13.883 14.37 1,443
05/21/2013 14.32 14.7468 14.06 14.38 3,581
05/20/2013 14.6 14.6 14.3 14.4 3,400
05/17/2013 14.49 14.58 14.2 14.4 3,604
05/16/2013 14.51 14.51 13.945 14.35 5,306
05/15/2013 14.03 14.599 14.03 14.49 817
05/14/2013 14.22 14.5999 14.22 14.37 5,590
05/13/2013 14.37 14.828 14.2 14.22 20,466
05/10/2013 14.37 14.37 14.26 14.35 1,815
05/09/2013 14.39 14.45 14.37 14.37 1,600
05/08/2013 14.195 14.21 13.9001 14.12 8,443
05/07/2013 13.8 14.2 13.8 14.2 485,724
05/06/2013 14.21 14.49 14.21 14.38 609
05/03/2013 14.33 14.35 14.3 14.35 2,499
05/02/2013 14.14 14.24 13.6225 14.24 7,184
05/01/2013 14.17 14.17 13.88 13.88 2,148
04/30/2013 14 14 13.95 14 2,220
04/29/2013 14 14.18 13.95 13.95 5,658
04/26/2013 13.6 14.19 13.6 13.96 6,165
04/25/2013 13.8 14 13.6 13.61 8,950
04/24/2013 13.61 13.61 13.59 13.59 410
04/23/2013 13.57 14.21 13.57 13.74 800
04/22/2013 13.62 13.63 13.58 13.63 396
04/19/2013 14.3399 14.3399 13.53 13.57 789
04/18/2013 13.2645 14.1 13.2645 13.58 937
04/17/2013 13.34 14.23 13.34 13.66 3,480
04/16/2013 13.45 13.705 12.94 13.5 10,041
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?