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, 2021 9.600 9.989 9.590 9.870 13,377 +0.23(+2.39%)
May 27, 2021 9.440 9.685 9.210 9.640 13,383 +0.14(+1.47%)
May 26, 2021 9.500 9.800 9.420 9.500 6,378 +0.06(+0.64%)
May 25, 2021 9.344 9.705 9.200 9.440 18,645 -0.20(-2.07%)
May 24, 2021 10.49 10.49 9.150 9.640 31,063 -0.37(-3.70%)
May 21, 2021 10.00 10.50 9.790 10.01 71,399 +0.01(+0.10%)
May 20, 2021 9.800 10.24 9.800 10.00 11,175 +0.09(+0.91%)
May 19, 2021 9.970 10.08 9.350 9.910 26,279 -0.17(-1.70%)
May 18, 2021 10.25 10.25 9.900 10.08 6,874 -0.05(-0.48%)
May 17, 2021 9.740 10.30 9.740 10.13 17,223 +0.45(+4.65%)
May 14, 2021 9.770 9.880 9.490 9.680 9,068 +0.07(+0.73%)
May 13, 2021 9.620 9.980 9.590 9.610 20,862 -0.08(-0.83%)
May 12, 2021 9.560 9.900 9.560 9.690 49,065 +0.19(+2.00%)
May 11, 2021 9.660 9.760 9.500 9.500 7,903 +0.14(+1.53%)
May 10, 2021 9.740 9.970 9.357 9.357 13,576 +0.03(+0.29%)
May 07, 2021 9.300 9.700 9.260 9.330 4,186 +0.10(+1.08%)
May 06, 2021 9.300 9.450 9.152 9.230 2,536 -0.13(-1.39%)
May 05, 2021 9.408 9.415 9.230 9.360 4,109 +0.11(+1.19%)
May 04, 2021 9.227 9.560 9.227 9.250 1,601 +0.02(+0.22%)
May 03, 2021 9.190 9.390 8.970 9.230 7,409 +0.12(+1.32%)
Apr 30, 2021 9.500 9.630 9.110 9.110 22,800 -0.47(-4.91%)
Apr 29, 2021 9.750 9.750 9.390 9.580 6,878 -0.06(-0.62%)
Apr 28, 2021 9.604 9.710 9.604 9.640 5,432 -0.32(-3.21%)
Apr 27, 2021 9.890 9.970 9.540 9.960 10,234 -0.02(-0.20%)
Apr 26, 2021 10.11 10.24 9.708 9.980 4,210 -0.03(-0.30%)
Apr 23, 2021 10.03 10.28 9.670 10.01 11,000 -0.02(-0.20%)
Apr 22, 2021 10.17 10.29 9.720 10.03 18,281 -0.07(-0.69%)
Apr 21, 2021 9.680 10.24 9.680 10.10 22,159 +0.39(+4.02%)
Apr 20, 2021 9.750 9.790 9.390 9.710 14,221 -0.03(-0.31%)
Apr 19, 2021 9.670 9.940 9.670 9.740 7,080 -0.23(-2.31%)
Apr 16, 2021 9.730 9.970 9.290 9.970 4,300 +0.36(+3.75%)
Apr 15, 2021 9.760 9.960 9.380 9.610 8,838 -0.05(-0.52%)
Apr 14, 2021 9.525 9.828 9.310 9.660 87,175 +0.18(+1.90%)
Apr 13, 2021 9.610 9.640 9.413 9.480 12,675 -0.13(-1.38%)
Apr 12, 2021 9.730 9.730 9.610 9.613 25,403 -0.11(-1.10%)
Apr 09, 2021 10.11 10.11 9.590 9.720 10,100 -0.08(-0.82%)
Apr 08, 2021 9.770 9.850 9.560 9.800 13,996 -0.10(-1.01%)
Apr 07, 2021 9.850 10.08 9.603 9.900 40,397 +0.01(+0.10%)
Apr 06, 2021 9.580 10.00 9.580 9.890 18,573 +0.38(+4.02%)
Apr 05, 2021 9.250 9.710 9.160 9.508 29,719 +0.26(+2.79%)
Apr 01, 2021 8.900 9.360 8.890 9.250 56,100 +0.41(+4.64%)
Mar 31, 2021 8.890 8.988 8.500 8.840 21,623 -0.05(-0.56%)
Mar 30, 2021 8.750 9.000 8.520 8.890 26,931 +0.18(+2.07%)
Mar 29, 2021 8.810 9.020 8.614 8.710 19,275 +0.00(+0.00%)
Mar 26, 2021 8.680 8.870 8.510 8.710 11,800 +0.16(+1.87%)
Mar 25, 2021 8.760 8.938 8.390 8.550 15,264 -0.20(-2.29%)
Mar 24, 2021 9.210 9.210 8.650 8.750 5,740 -0.20(-2.23%)
Mar 23, 2021 9.100 9.180 8.930 8.950 22,004 -0.25(-2.72%)
Mar 22, 2021 9.450 9.730 9.100 9.200 37,544 -0.30(-3.16%)
Mar 19, 2021 9.650 9.750 9.450 9.500 17,500 +0.02(+0.21%)
Mar 18, 2021 9.952 10.10 9.290 9.480 28,963 -0.41(-4.15%)
Mar 17, 2021 9.742 10.28 9.575 9.890 195,440 +0.59(+6.34%)
Mar 16, 2021 9.520 9.720 9.180 9.300 32,646 -0.60(-6.06%)
Mar 15, 2021 10.23 10.39 9.600 9.900 21,927 -0.18(-1.79%)
Mar 12, 2021 10.04 10.25 9.938 10.08 17,000 -0.17(-1.66%)
Mar 11, 2021 9.810 10.25 9.750 10.25 25,955 +0.50(+5.13%)
Mar 10, 2021 9.590 9.850 9.300 9.750 91,712 +0.49(+5.29%)
Mar 09, 2021 9.500 9.850 9.260 9.260 31,085 -0.09(-0.96%)
Mar 08, 2021 8.720 9.460 8.670 9.350 47,641 +0.72(+8.34%)
Mar 05, 2021 8.990 8.990 8.500 8.630 38,400 -0.28(-3.14%)
Mar 04, 2021 8.714 8.930 8.550 8.910 43,474 +0.12(+1.37%)
Mar 03, 2021 8.840 8.850 8.650 8.790 30,945 -0.10(-1.12%)
Mar 02, 2021 8.990 9.030 8.760 8.890 16,600 -0.03(-0.34%)
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.