Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synalloy Cp (NQ: SYNL )

15.57 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.254 8.254 8.033 8.237 5,845 +0.04(+0.49%)
Aug 28, 2009 8.196 8.237 8.196 8.197 47,457 -0.02(-0.19%)
Aug 27, 2009 8.195 8.319 8.195 8.213 1,473 -0.10(-1.18%)
Aug 26, 2009 8.155 8.311 8.155 8.311 9,609 +0.28(+3.47%)
Aug 25, 2009 7.377 8.196 7.277 8.033 14,783 +0.57(+7.69%)
Aug 24, 2009 7.377 7.631 7.174 7.459 4,695 +0.04(+0.50%)
Aug 21, 2009 7.459 7.762 7.278 7.422 8,387 -0.00(-0.06%)
Aug 20, 2009 7.459 7.459 7.254 7.426 4,697 -0.02(-0.33%)
Aug 19, 2009 7.336 7.459 7.328 7.451 8,287 -0.01(-0.11%)
Aug 18, 2009 7.393 7.459 7.098 7.459 39,704 +0.25(+3.41%)
Aug 17, 2009 7.213 7.278 7.197 7.213 46,506 -0.09(-1.23%)
Aug 14, 2009 7.131 7.655 7.074 7.303 58,649 +0.17(+2.41%)
Aug 13, 2009 7.156 7.172 7.090 7.131 60,929 +0.02(+0.35%)
Aug 12, 2009 6.967 7.180 6.746 7.106 10,804 +0.22(+3.21%)
Aug 11, 2009 6.680 7.541 6.680 6.885 43,325 -0.50(-6.77%)
Aug 10, 2009 7.188 7.647 7.188 7.385 81,986 +0.02(+0.22%)
Aug 07, 2009 7.336 7.369 7.033 7.369 46,487 +0.23(+3.21%)
Aug 06, 2009 7.352 7.352 7.139 7.139 2,602 -0.05(-0.68%)
Aug 05, 2009 7.254 7.254 7.000 7.188 4,465 -0.39(-5.19%)
Aug 04, 2009 7.172 7.606 7.172 7.582 4,262 +0.25(+3.35%)
Aug 03, 2009 7.172 7.369 7.074 7.336 31,983 +0.20(+2.87%)
Jul 31, 2009 6.803 7.131 6.762 7.131 4,194 +0.24(+3.45%)
Jul 30, 2009 6.803 6.893 6.803 6.893 1,769 +0.12(+1.82%)
Jul 29, 2009 7.090 7.121 6.688 6.770 8,796 -0.29(-4.07%)
Jul 28, 2009 6.762 7.057 6.500 7.057 6,521 +0.11(+1.53%)
Jul 27, 2009 6.754 7.033 6.680 6.951 5,703 +0.19(+2.79%)
Jul 24, 2009 6.721 6.910 6.615 6.762 20,961 -0.23(-3.28%)
Jul 23, 2009 6.887 6.992 6.885 6.992 6,727 +0.14(+2.00%)
Jul 22, 2009 6.844 6.951 6.844 6.855 27,572 -0.02(-0.32%)
Jul 21, 2009 6.852 6.885 6.762 6.877 4,397 +0.11(+1.67%)
Jul 20, 2009 6.951 6.967 6.721 6.764 2,341 -0.20(-2.92%)
Jul 17, 2009 7.049 7.131 6.967 6.967 4,998 +0.00(+0.00%)
Jul 16, 2009 6.590 6.967 6.500 6.967 18,856 +0.37(+5.59%)
Jul 15, 2009 6.598 6.598 6.516 6.598 24,605 +0.00(+0.00%)
Jul 14, 2009 6.582 6.598 6.557 6.598 25,258 +0.01(+0.12%)
Jul 13, 2009 6.459 6.649 6.459 6.590 15,006 -0.01(-0.12%)
Jul 10, 2009 6.557 6.598 6.557 6.598 11,231 +0.00(+0.00%)
Jul 09, 2009 6.598 6.647 6.558 6.598 22,875 +0.00(+0.00%)
Jul 08, 2009 6.627 6.639 6.565 6.598 31,705 +0.00(+0.00%)
Jul 07, 2009 6.574 6.639 6.565 6.598 73,049 +0.02(+0.25%)
Jul 06, 2009 6.631 6.631 6.557 6.582 1,260 -0.08(-1.23%)
Jul 02, 2009 6.918 6.942 6.459 6.664 15,362 -0.23(-3.33%)
Jul 01, 2009 6.680 7.115 6.680 6.893 3,247 +0.09(+1.33%)
Jun 30, 2009 6.656 6.803 6.647 6.803 2,813 +0.02(+0.36%)
Jun 29, 2009 6.787 6.787 6.647 6.778 2,444 +0.03(+0.39%)
Jun 26, 2009 6.754 6.754 6.752 6.752 762 -0.01(-0.15%)
Jun 25, 2009 6.681 6.787 6.681 6.762 1,981 +0.06(+0.85%)
Jun 24, 2009 6.746 6.762 6.639 6.705 1,049 +0.07(+0.99%)
Jun 23, 2009 6.557 6.656 6.557 6.639 6,834 +0.08(+1.25%)
Jun 22, 2009 6.557 6.606 6.557 6.557 1,342 -0.10(-1.48%)
Jun 19, 2009 6.664 6.664 6.557 6.656 4,439 +0.10(+1.50%)
Jun 18, 2009 6.598 6.598 6.451 6.557 37,425 +0.03(+0.50%)
Jun 17, 2009 6.520 6.623 6.483 6.524 3,843 -0.03(-0.50%)
Jun 16, 2009 6.492 6.951 6.492 6.557 10,478 +0.00(+0.00%)
Jun 15, 2009 6.475 6.574 6.451 6.557 2,192 +0.00(+0.00%)
Jun 12, 2009 6.639 6.680 6.557 6.557 3,464 -0.13(-1.96%)
Jun 11, 2009 6.639 6.721 6.483 6.688 12,936 -0.02(-0.24%)
Jun 10, 2009 6.770 6.877 6.606 6.705 48,667 +0.08(+1.24%)
Jun 09, 2009 6.557 6.656 6.557 6.623 21,583 +0.07(+1.00%)
Jun 08, 2009 6.500 6.557 6.442 6.557 6,613 -0.10(-1.48%)
Jun 05, 2009 6.639 6.778 6.557 6.656 6,024 -0.02(-0.37%)
Jun 04, 2009 6.524 6.680 6.393 6.680 43,997 +0.29(+4.49%)
Jun 03, 2009 6.557 6.565 6.393 6.393 21,215 -0.16(-2.50%)
Jun 02, 2009 6.557 6.639 6.533 6.557 52,366 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.