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 (%)
May 28, 2010 8.642 8.583 8.058 8.058 9,287 -0.58(-6.75%)
May 27, 2010 8.422 9.175 8.354 8.642 8,779 +0.11(+1.29%)
May 26, 2010 8.625 8.625 8.329 8.532 4,040 +0.08(+0.90%)
May 25, 2010 8.498 8.600 8.380 8.456 9,476 -0.04(-0.50%)
May 24, 2010 8.498 8.498 8.498 8.498 1,300 +0.00(+0.00%)
May 21, 2010 8.456 8.540 8.376 8.498 5,434 +0.04(+0.50%)
May 20, 2010 8.710 8.781 8.219 8.456 27,578 -0.33(-3.75%)
May 19, 2010 9.014 9.014 8.786 8.786 946 -0.18(-1.98%)
May 18, 2010 9.115 9.200 8.693 8.963 9,860 -0.25(-2.75%)
May 17, 2010 8.997 9.225 8.997 9.217 3,403 +0.18(+1.96%)
May 14, 2010 9.259 9.301 8.456 9.039 9,716 -0.14(-1.47%)
May 13, 2010 8.879 9.335 8.879 9.175 12,351 +0.31(+3.53%)
May 12, 2010 8.828 9.276 8.574 8.862 11,601 +0.09(+1.06%)
May 11, 2010 8.659 8.769 8.371 8.769 6,273 +0.19(+2.17%)
May 10, 2010 8.515 8.667 8.414 8.583 9,723 +0.25(+3.05%)
May 07, 2010 8.219 8.439 8.219 8.329 9,236 +0.03(+0.31%)
May 06, 2010 8.447 8.473 8.033 8.304 17,994 -0.20(-2.39%)
May 05, 2010 8.371 8.549 8.295 8.507 6,672 +0.18(+2.13%)
May 04, 2010 8.185 8.342 8.160 8.329 5,558 +0.01(+0.10%)
May 03, 2010 8.363 8.371 8.244 8.321 9,896 +0.00(+0.00%)
Apr 30, 2010 8.287 8.363 8.270 8.321 31,100 +0.03(+0.41%)
Apr 29, 2010 8.244 8.354 8.194 8.287 6,291 -0.06(-0.71%)
Apr 28, 2010 8.228 8.346 8.219 8.346 6,964 +0.14(+1.75%)
Apr 27, 2010 8.050 8.244 8.042 8.202 49,285 +0.11(+1.36%)
Apr 26, 2010 10.97 8.464 7.906 8.092 25,233 -0.36(-4.30%)
Apr 23, 2010 8.359 8.540 8.312 8.456 53,177 +0.14(+1.63%)
Apr 22, 2010 7.820 8.363 7.746 8.321 4,937 +0.46(+5.81%)
Apr 21, 2010 7.686 7.864 7.661 7.864 8,569 +0.01(+0.11%)
Apr 20, 2010 7.519 7.855 7.519 7.855 652 +0.04(+0.54%)
Apr 19, 2010 7.855 7.855 7.712 7.813 2,725 -0.03(-0.42%)
Apr 16, 2010 7.948 7.948 7.733 7.846 3,874 +0.14(+1.86%)
Apr 15, 2010 7.593 7.762 7.593 7.703 3,397 +0.09(+1.22%)
Apr 14, 2010 7.272 7.610 7.264 7.610 14,433 +0.42(+5.88%)
Apr 13, 2010 7.221 7.433 7.179 7.187 29,260 +0.02(+0.23%)
Apr 12, 2010 7.221 7.272 7.128 7.171 10,667 -0.04(-0.59%)
Apr 09, 2010 7.179 7.230 7.103 7.213 21,761 +0.04(+0.59%)
Apr 08, 2010 7.111 7.171 7.018 7.171 10,362 +0.14(+1.92%)
Apr 07, 2010 6.917 7.039 6.739 7.035 31,637 +0.05(+0.73%)
Apr 06, 2010 7.069 7.069 6.900 6.985 4,848 +0.03(+0.49%)
Apr 05, 2010 6.807 7.018 6.807 6.951 31,069 +0.16(+2.36%)
Apr 01, 2010 6.765 6.790 6.790 6.790 37,961 -0.08(-1.11%)
Mar 31, 2010 6.689 6.866 6.680 6.866 9,283 +0.12(+1.75%)
Mar 30, 2010 6.807 6.824 6.697 6.748 7,496 -0.05(-0.75%)
Mar 29, 2010 6.765 6.815 6.747 6.798 29,250 +0.05(+0.75%)
Mar 26, 2010 6.807 6.807 6.748 6.748 20,708 -0.03(-0.37%)
Mar 25, 2010 6.824 6.849 6.773 6.773 22,572 -0.03(-0.37%)
Mar 24, 2010 6.849 6.849 6.764 6.798 43,885 +0.03(+0.37%)
Mar 23, 2010 7.331 7.331 6.773 6.773 2,811 -0.15(-2.20%)
Mar 22, 2010 6.705 7.441 6.638 6.925 16,343 +0.31(+4.73%)
Mar 19, 2010 6.803 7.018 6.612 6.612 11,803 -0.47(-6.68%)
Mar 18, 2010 7.010 7.103 6.938 7.086 10,605 +0.14(+2.07%)
Mar 17, 2010 6.832 7.001 6.832 6.942 20,096 +0.16(+2.37%)
Mar 16, 2010 6.849 6.849 6.350 6.782 22,429 -0.08(-1.23%)
Mar 15, 2010 6.866 6.976 6.858 6.866 3,791 -0.06(-0.85%)
Mar 12, 2010 6.765 7.027 6.765 6.925 4,224 +0.25(+3.80%)
Mar 11, 2010 6.705 6.705 6.672 6.672 1,182 +0.01(+0.10%)
Mar 10, 2010 6.841 6.841 6.665 6.665 5,237 -0.02(-0.23%)
Mar 09, 2010 6.756 6.807 6.638 6.680 21,732 +0.00(+0.00%)
Mar 08, 2010 6.756 6.883 6.680 6.680 17,231 -0.04(-0.63%)
Mar 05, 2010 6.798 7.018 6.646 6.722 19,326 +0.04(+0.63%)
Mar 04, 2010 6.519 6.680 6.519 6.680 39,502 +0.00(+0.00%)
Mar 03, 2010 6.648 6.680 6.590 6.680 5,281 +0.00(+0.00%)
Mar 02, 2010 6.516 6.869 6.500 6.680 22,573 +0.24(+3.68%)
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.