SYNL

Synalloy Corporation Historical Stock Prices

$16.8
*  
0.13
0.77%
Get SYNL Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

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

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.93  17  16.71  16.80 3,559
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
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
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 Brokers before you trade

Want to trade FX?