Synalloy Corporation (SYNL) Historical Stock Data

15.57 ↑0.00 (0.00%)

As of August 10, 2022, 3:53pm EST.

Historical Data

In the past 30 trading days, SYNL is down -0.42% a day on average. There have been 15 days where Synalloy Corporation closed green and 15 days where SYNL closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-10	15.50	15.57	↑$0.07 (0.45%)	15.22	15.75	47.03K
2022-08-09	13.25	13.28	↑$0.03 (0.23%)	13.12	13.49	7K
2022-08-08	12.90	13.22	↑$0.32 (2.48%)	12.65	13.22	60.96K
2022-08-05	13.03	12.75	↓$0.28 (-2.15%)	12.35	13.03	73.31K
2022-08-04	13.11	13.18	↑$0.07 (0.53%)	12.78	13.21	34.89K
2022-08-03	13.06	13.01	↓$0.05 (-0.38%)	13.01	13.29	25.41K
2022-08-02	13.36	13.00	↓$0.36 (-2.69%)	12.64	13.67	30.10K
2022-08-01	13.81	13.25	↓$0.56 (-4.06%)	13.11	13.81	42.50K
2022-07-29	13.40	13.81	↑$0.41 (3.06%)	13.40	14.00	8.77K
2022-07-28	13.36	13.68	↑$0.32 (2.40%)	13.36	14.00	9.68K
2022-07-27	13.40	13.27	↓$0.13 (-0.97%)	13.14	13.53	22.54K
2022-07-26	13.76	13.31	↓$0.45 (-3.24%)	13.18	13.90	3.97K
2022-07-25	13.67	13.67	↑$0.00 (0.00%)	13.56	13.78	7.04K
2022-07-22	13.75	13.65	↓$0.10 (-0.73%)	13.56	13.81	8.86K
2022-07-21	13.72	13.68	↓$0.04 (-0.29%)	13.59	13.90	6.33K
2022-07-20	13.70	13.63	↓$0.07 (-0.51%)	13.54	13.80	12.85K
2022-07-19	13.46	13.55	↑$0.09 (0.67%)	13.35	13.89	35.71K
2022-07-18	13.15	13.30	↑$0.15 (1.14%)	13.15	13.50	20.79K
2022-07-15	12.96	13.18	↑$0.22 (1.66%)	12.88	13.24	9.23K
2022-07-14	13.09	12.88	↓$0.21 (-1.60%)	12.04	13.38	22K
2022-07-13	13.15	13.16	↑$0.01 (0.08%)	13.10	13.48	9.74K
2022-07-12	13.40	13.15	↓$0.25 (-1.87%)	13.11	13.60	17.58K
2022-07-11	13.59	13.51	↓$0.08 (-0.59%)	13.10	13.65	18.49K
2022-07-08	13.54	13.59	↑$0.05 (0.37%)	13.18	13.65	15.64K
2022-07-07	13.28	13.65	↑$0.37 (2.79%)	13.28	13.65	11.22K
2022-07-06	13.67	13.00	↓$0.67 (-4.90%)	11.80	13.67	84.38K
2022-07-05	14.01	13.41	↓$0.60 (-4.28%)	13.34	14.37	22.88K
2022-07-01	14.00	14.01	↑$0.01 (0.07%)	13.82	14.48	28.61K
2022-06-30	13.71	14.06	↑$0.35 (2.55%)	13.66	14.17	20.88K
2022-06-29	14.65	14.23	↓$0.42 (-2.87%)	14.06	14.66	14.94K