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 29, 2009 6.680 6.680 6.557 6.639 80,226 -0.04(-0.61%)
May 28, 2009 6.639 6.918 6.639 6.680 14,524 +0.09(+1.37%)
May 27, 2009 6.434 6.631 6.434 6.590 61,148 +0.39(+6.35%)
May 26, 2009 5.942 6.315 5.942 6.197 9,432 +0.24(+3.99%)
May 22, 2009 5.983 5.983 5.738 5.959 16,287 +0.04(+0.69%)
May 21, 2009 5.656 6.024 5.656 5.918 47,286 +0.16(+2.70%)
May 20, 2009 5.738 6.082 5.738 5.762 5,490 +0.06(+1.01%)
May 19, 2009 5.680 5.705 5.606 5.705 6,707 +0.02(+0.43%)
May 18, 2009 5.369 5.729 5.369 5.680 13,071 +0.44(+8.45%)
May 15, 2009 5.205 5.467 5.205 5.238 9,785 -0.06(-1.08%)
May 14, 2009 5.910 6.319 5.295 5.295 19,457 -0.39(-6.92%)
May 13, 2009 6.360 6.393 5.615 5.688 8,109 -0.26(-4.41%)
May 12, 2009 5.819 6.106 5.803 5.951 6,053 -0.17(-2.81%)
May 11, 2009 6.680 6.778 5.656 6.123 31,485 +0.48(+8.42%)
May 08, 2009 5.582 6.737 5.328 5.647 23,086 +0.14(+2.53%)
May 07, 2009 5.590 5.590 5.418 5.508 2,586 -0.15(-2.61%)
May 06, 2009 5.377 5.656 5.377 5.656 11,224 +0.14(+2.53%)
May 05, 2009 5.451 5.543 5.394 5.516 2,318 +0.15(+2.75%)
May 04, 2009 4.910 5.713 4.910 5.369 30,287 +0.39(+7.73%)
May 01, 2009 4.951 5.000 4.918 4.983 14,141 +0.04(+0.83%)
Apr 30, 2009 4.975 5.033 4.803 4.942 13,176 +0.10(+2.03%)
Apr 29, 2009 4.762 4.951 4.762 4.844 7,332 -0.07(-1.50%)
Apr 28, 2009 4.992 5.000 4.847 4.918 4,831 +0.01(+0.17%)
Apr 27, 2009 4.770 4.910 4.770 4.910 1,098 +0.11(+2.39%)
Apr 24, 2009 4.582 4.988 4.565 4.795 24,400 +0.20(+4.46%)
Apr 23, 2009 4.549 4.590 4.549 4.590 2,549 -0.01(-0.18%)
Apr 22, 2009 4.762 4.942 4.549 4.598 7,347 -0.11(-2.43%)
Apr 21, 2009 4.713 4.713 4.516 4.713 5,595 +0.12(+2.57%)
Apr 20, 2009 4.516 4.877 4.311 4.595 5,769 -0.20(-4.17%)
Apr 17, 2009 4.811 4.836 4.534 4.795 12,794 +0.20(+4.46%)
Apr 16, 2009 4.705 4.729 4.590 4.590 8,215 -0.01(-0.18%)
Apr 15, 2009 4.664 4.893 4.377 4.598 13,255 -0.09(-1.92%)
Apr 14, 2009 4.459 4.688 4.459 4.688 9,147 +0.28(+6.32%)
Apr 13, 2009 4.303 4.541 4.303 4.410 7,333 +0.03(+0.75%)
Apr 09, 2009 4.606 4.606 4.311 4.377 18,589 -0.05(-1.24%)
Apr 08, 2009 4.598 4.598 4.303 4.432 7,322 -0.07(-1.51%)
Apr 07, 2009 4.303 4.623 4.303 4.500 2,232 +0.10(+2.23%)
Apr 06, 2009 4.344 4.623 4.320 4.402 4,394 -0.11(-2.36%)
Apr 03, 2009 4.508 4.508 4.428 4.508 10,027 -0.02(-0.36%)
Apr 02, 2009 4.508 4.664 4.508 4.524 3,059 +0.16(+3.76%)
Apr 01, 2009 4.328 4.508 4.328 4.361 8,984 +0.06(+1.33%)
Mar 31, 2009 4.303 4.500 4.303 4.303 3,012 +0.04(+0.96%)
Mar 30, 2009 4.303 4.303 4.180 4.262 1,986 +0.03(+0.70%)
Mar 26, 2009 4.221 4.365 4.180 4.233 27,796 +0.12(+2.87%)
Mar 25, 2009 4.016 4.221 3.939 4.115 9,150 -0.02(-0.59%)
Mar 24, 2009 4.139 4.393 3.918 4.139 25,192 +0.48(+13.23%)
Mar 23, 2009 4.000 4.246 3.656 3.656 14,276 -0.34(-8.61%)
Mar 20, 2009 3.975 4.205 3.975 4.000 2,250 -0.25(-5.97%)
Mar 19, 2009 4.016 4.377 4.016 4.254 2,429 +0.41(+10.66%)
Mar 18, 2009 3.852 4.024 3.451 3.844 17,353 -0.09(-2.29%)
Mar 17, 2009 3.926 4.475 3.754 3.934 41,491 +0.06(+1.48%)
Mar 16, 2009 4.361 4.361 3.774 3.877 12,751 -0.30(-7.25%)
Mar 13, 2009 4.147 4.430 4.147 4.180 7,470 +0.16(+3.87%)
Mar 12, 2009 3.992 4.211 3.934 4.024 9,905 -0.03(-0.81%)
Mar 11, 2009 4.082 4.090 3.779 4.057 7,864 +0.45(+12.63%)
Mar 10, 2009 3.311 3.852 3.311 3.602 10,594 +0.44(+13.86%)
Mar 09, 2009 3.344 3.475 3.156 3.164 21,111 -0.31(-8.96%)
Mar 06, 2009 3.459 3.533 3.361 3.475 5,492 +0.03(+0.95%)
Mar 05, 2009 3.795 3.918 3.426 3.443 7,260 -0.23(-6.25%)
Mar 04, 2009 3.451 3.672 3.451 3.672 2,867 +0.31(+9.27%)
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.