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 31, 2005 9.508 9.508 9.508 9.508 0 +0.00(+0.00%)
May 27, 2005 9.508 9.508 9.508 9.508 0 +0.00(+0.00%)
May 26, 2005 9.426 9.508 9.221 9.508 6,036 +0.29(+3.11%)
May 25, 2005 9.221 9.221 9.221 9.221 122 -0.20(-2.17%)
May 24, 2005 8.901 9.426 8.901 9.426 7,320 +0.00(+0.00%)
May 23, 2005 8.901 9.427 8.901 9.426 3,898 +0.00(+0.00%)
May 20, 2005 9.836 9.836 9.426 9.426 4,422 -0.69(-6.81%)
May 19, 2005 10.11 10.11 10.11 10.11 366 +0.73(+7.77%)
May 18, 2005 8.893 9.672 8.893 9.385 10,004 +0.49(+5.53%)
May 17, 2005 8.893 8.893 8.893 8.893 366 +0.02(+0.28%)
May 16, 2005 8.869 8.869 8.869 8.869 610 +0.00(+0.00%)
May 13, 2005 9.647 9.647 8.869 8.869 11,914 -0.28(-3.05%)
May 12, 2005 9.147 9.147 9.147 9.147 0 +0.00(+0.00%)
May 11, 2005 8.869 9.229 8.746 9.147 11,134 +0.12(+1.38%)
May 10, 2005 8.869 9.023 8.869 9.023 610 +0.19(+2.12%)
May 09, 2005 9.016 9.016 8.836 8.836 9,609 -0.30(-3.23%)
May 06, 2005 9.131 9.131 9.131 9.131 0 +0.00(+0.00%)
May 05, 2005 9.098 9.131 9.098 9.131 1,694 -0.29(-3.05%)
May 04, 2005 9.262 9.426 9.139 9.418 4,880 +0.05(+0.52%)
May 03, 2005 9.221 9.369 9.098 9.369 3,970 +0.06(+0.60%)
May 02, 2005 9.426 9.426 9.016 9.313 5,872 +0.09(+1.00%)
Apr 29, 2005 9.221 9.221 9.049 9.221 1,745 -0.13(-1.40%)
Apr 28, 2005 9.265 9.441 9.265 9.352 479 +0.02(+0.18%)
Apr 27, 2005 9.336 9.336 9.336 9.336 2,196 -0.13(-1.37%)
Apr 26, 2005 9.221 9.475 9.221 9.465 2,806 +0.23(+2.48%)
Apr 25, 2005 9.557 9.557 8.934 9.236 13,239 +0.12(+1.33%)
Apr 22, 2005 9.426 9.426 9.033 9.114 29,672 -0.31(-3.30%)
Apr 21, 2005 8.360 9.844 8.311 9.426 76,330 +1.31(+16.16%)
Apr 20, 2005 8.196 8.328 8.114 8.114 15,485 -0.08(-1.01%)
Apr 19, 2005 8.237 8.237 8.197 8.197 283 -0.03(-0.37%)
Apr 18, 2005 8.196 8.328 8.196 8.228 14,152 -0.09(-1.10%)
Apr 15, 2005 8.319 8.319 8.319 8.319 122 +0.12(+1.50%)
Apr 14, 2005 8.197 8.205 8.196 8.196 21,354 +0.00(+0.00%)
Apr 13, 2005 8.360 8.360 8.196 8.196 1,403 -0.13(-1.57%)
Apr 12, 2005 8.360 8.360 8.196 8.328 10,266 +0.13(+1.60%)
Apr 11, 2005 8.196 8.196 8.196 8.196 854 +0.00(+0.00%)
Apr 08, 2005 8.196 8.319 8.196 8.196 4,636 -0.16(-1.96%)
Apr 07, 2005 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
Apr 06, 2005 8.196 8.369 8.196 8.360 16,824 +0.04(+0.49%)
Apr 05, 2005 8.196 8.319 8.196 8.319 3,538 +0.12(+1.50%)
Apr 04, 2005 8.205 8.213 8.196 8.196 1,891 -0.16(-1.96%)
Apr 01, 2005 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
Mar 31, 2005 8.516 8.664 8.319 8.360 3,660 +0.16(+2.00%)
Mar 30, 2005 8.278 8.278 8.196 8.196 2,074 +0.08(+1.01%)
Mar 29, 2005 8.155 8.278 8.114 8.114 6,662 +0.00(+0.00%)
Mar 28, 2005 8.114 8.229 8.114 8.114 2,928 -0.05(-0.60%)
Mar 24, 2005 8.196 8.196 7.737 8.164 5,050 -0.03(-0.40%)
Mar 23, 2005 8.196 8.196 8.196 8.196 0 +0.00(+0.00%)
Mar 22, 2005 8.074 8.196 8.074 8.196 1,465 +0.00(+0.00%)
Mar 21, 2005 8.196 8.196 8.196 8.196 2,196 +0.00(+0.00%)
Mar 18, 2005 8.336 8.500 8.196 8.196 1,830 +0.00(+0.00%)
Mar 17, 2005 8.278 8.278 7.729 8.196 2,440 -0.12(-1.48%)
Mar 16, 2005 8.319 8.319 8.319 8.319 0 +0.00(+0.00%)
Mar 15, 2005 8.360 8.360 8.319 8.319 13,288 +0.00(+0.00%)
Mar 14, 2005 8.287 8.319 8.287 8.319 2,257 -0.08(-0.98%)
Mar 11, 2005 8.278 8.401 8.278 8.401 5,246 +0.15(+1.79%)
Mar 10, 2005 8.196 8.401 8.196 8.254 27,084 +0.06(+0.70%)
Mar 09, 2005 8.197 8.197 8.196 8.196 7,966 +0.00(+0.00%)
Mar 08, 2005 8.278 8.278 8.156 8.196 23,302 -0.15(-1.77%)
Mar 07, 2005 8.434 8.434 8.303 8.344 6,588 +0.13(+1.60%)
Mar 04, 2005 8.205 8.221 8.205 8.213 6,277 +0.02(+0.20%)
Mar 03, 2005 8.155 8.197 8.155 8.196 3,474 +0.00(+0.00%)
Mar 02, 2005 8.351 8.401 8.131 8.196 8,814 -0.08(-0.98%)
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.