Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Synalloy Cp (NQ: SYNL )

N/A 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 (%)
Jul 30, 2004 8.213 8.319 7.869 8.319 14,030 +0.11(+1.39%)
Jul 29, 2004 8.508 8.508 8.205 8.205 610 +0.01(+0.11%)
Jul 28, 2004 8.672 8.680 8.196 8.196 7,076 -0.18(-2.15%)
Jul 27, 2004 8.688 8.688 8.360 8.377 8,662 -0.19(-2.20%)
Jul 26, 2004 8.533 8.565 8.533 8.565 1,098 -0.12(-1.42%)
Jul 23, 2004 8.483 8.688 8.483 8.688 4,026 +0.00(+0.00%)
Jul 22, 2004 8.688 8.688 8.688 8.688 244 +0.13(+1.53%)
Jul 21, 2004 8.680 8.721 8.557 8.557 6,710 +0.03(+0.38%)
Jul 20, 2004 8.533 8.680 8.336 8.524 7,076 +0.00(+0.00%)
Jul 19, 2004 8.328 8.524 8.188 8.524 6,222 +0.25(+2.97%)
Jul 16, 2004 8.196 8.278 8.074 8.278 1,830 +0.02(+0.20%)
Jul 15, 2004 8.262 8.442 8.262 8.262 1,830 -0.25(-2.97%)
Jul 14, 2004 8.205 8.515 8.205 8.515 610 -0.01(-0.11%)
Jul 13, 2004 8.606 8.606 8.196 8.524 7,076 -0.16(-1.89%)
Jul 12, 2004 8.688 8.688 8.688 8.688 0 +0.00(+0.00%)
Jul 09, 2004 8.237 8.688 8.237 8.688 7,808 +0.30(+3.52%)
Jul 08, 2004 8.508 8.787 8.393 8.393 7,320 -0.24(-2.75%)
Jul 07, 2004 8.451 8.811 8.451 8.631 16,104 +0.19(+2.23%)
Jul 06, 2004 8.442 8.606 8.442 8.442 3,416 +0.07(+0.88%)
Jul 02, 2004 8.606 8.606 8.246 8.369 2,684 +0.16(+2.00%)
Jul 01, 2004 8.705 8.705 8.196 8.205 7,076 -0.16(-1.86%)
Jun 30, 2004 8.516 8.516 8.360 8.360 2,928 -0.12(-1.44%)
Jun 29, 2004 8.557 8.655 8.196 8.483 10,004 +0.02(+0.18%)
Jun 28, 2004 7.869 8.606 7.869 8.467 10,736 +0.68(+8.74%)
Jun 25, 2004 7.516 7.819 7.516 7.787 1,952 -0.04(-0.52%)
Jun 24, 2004 7.828 7.828 7.828 7.828 0 +0.00(+0.00%)
Jun 23, 2004 7.828 7.828 7.828 7.828 488 +0.00(+0.00%)
Jun 22, 2004 7.664 7.828 7.655 7.828 4,026 +0.31(+4.14%)
Jun 21, 2004 7.606 7.606 7.516 7.516 5,612 -0.11(-1.40%)
Jun 18, 2004 7.721 7.721 7.517 7.623 6,344 +0.01(+0.12%)
Jun 17, 2004 7.721 7.721 7.614 7.614 732 -0.04(-0.55%)
Jun 16, 2004 7.591 7.721 7.549 7.655 1,098 +0.07(+0.86%)
Jun 15, 2004 7.590 7.590 7.590 7.590 1,220 +0.00(+0.00%)
Jun 14, 2004 7.737 7.737 7.590 7.590 1,342 -0.19(-2.42%)
Jun 10, 2004 7.582 7.778 7.582 7.778 2,440 +0.09(+1.17%)
Jun 09, 2004 7.778 7.778 7.688 7.688 488 -0.01(-0.11%)
Jun 08, 2004 7.582 7.893 7.582 7.696 9,516 +0.08(+1.08%)
Jun 07, 2004 7.623 7.623 7.615 7.615 4,880 +0.06(+0.76%)
Jun 04, 2004 7.746 7.746 7.549 7.557 3,660 -0.07(-0.86%)
Jun 03, 2004 7.623 7.623 7.623 7.623 122 +0.00(+0.00%)
Jun 02, 2004 7.705 7.705 7.615 7.623 1,830 -0.00(-0.01%)
Jun 01, 2004 7.615 7.624 7.615 7.624 488 +0.01(+0.12%)
May 28, 2004 7.639 7.664 7.615 7.615 1,098 +0.00(+0.00%)
May 27, 2004 7.607 7.615 7.607 7.615 732 -0.11(-1.38%)
May 26, 2004 7.606 7.721 7.606 7.721 5,124 -0.10(-1.26%)
May 25, 2004 7.819 7.819 7.819 7.819 0 +0.00(+0.00%)
May 24, 2004 7.787 7.819 7.787 7.819 1,586 +0.12(+1.60%)
May 21, 2004 7.696 7.696 7.696 7.696 732 -0.01(-0.11%)
May 20, 2004 7.705 7.705 7.705 7.705 610 -0.16(-1.98%)
May 19, 2004 7.557 7.926 7.557 7.860 4,270 +0.32(+4.24%)
May 18, 2004 7.877 7.877 7.516 7.541 6,588 -0.25(-3.16%)
May 17, 2004 8.164 8.164 7.615 7.787 7,076 -0.33(-4.01%)
May 14, 2004 7.909 8.289 7.909 8.112 8,906 +0.20(+2.56%)
May 13, 2004 7.541 7.910 7.533 7.910 7,564 +0.04(+0.52%)
May 12, 2004 7.574 7.869 7.508 7.869 2,318 +0.09(+1.16%)
May 11, 2004 7.885 7.885 7.631 7.778 6,832 +0.20(+2.59%)
May 10, 2004 7.475 7.598 7.475 7.582 5,734 +0.00(+0.00%)
May 07, 2004 7.574 7.582 7.574 7.582 3,782 +0.00(+0.00%)
May 06, 2004 7.705 7.787 7.500 7.582 6,100 -0.22(-2.84%)
May 05, 2004 7.869 7.877 7.803 7.803 13,908 -0.07(-0.94%)
May 04, 2004 7.746 7.983 7.746 7.877 7,320 +0.09(+1.16%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.