Synalloy Corporation (ACNT) Historical Stock Data
10.24 ↑0.09 (0.85%)
As of May 10, 2024, 2:46pm EST.
Historical Data
In the past 30 trading days, ACNT is down -0.05% a day on average. There have been 14 days where Synalloy Corporation closed green and 16 days where ACNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 9.95 | 10.24 | ↑$0.29 (2.88%) | 9.65 | 10.32 | 26.56K |
| 2024-05-09 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 9.90 | 10.15 | 5.83K |
| 2024-05-08 | 9.98 | 10.18 | ↑$0.20 (2.00%) | 9.78 | 10.18 | 8.79K |
| 2024-05-07 | 10.11 | 9.77 | ↓$0.34 (-3.36%) | 9.77 | 10.34 | 11.75K |
| 2024-05-06 | 10.20 | 10.05 | ↓$0.15 (-1.50%) | 10.05 | 10.35 | 5.73K |
| 2024-05-03 | 10.24 | 10.10 | ↓$0.14 (-1.37%) | 10.10 | 10.30 | 1.28K |
| 2024-05-02 | 10.19 | 10.25 | ↑$0.06 (0.59%) | 10.19 | 10.25 | 4.52K |
| 2024-05-01 | 10.04 | 10.15 | ↑$0.12 (1.15%) | 9.87 | 10.15 | 3.23K |
| 2024-04-30 | 9.83 | 10.24 | ↑$0.40 (4.12%) | 9.83 | 10.29 | 1.48K |
| 2024-04-29 | 10.06 | 10.40 | ↑$0.34 (3.38%) | 10.06 | 10.40 | 7.98K |
| 2024-04-26 | 10.11 | 10.39 | ↑$0.28 (2.77%) | 10.00 | 10.39 | 2.28K |
| 2024-04-25 | 10.39 | 10.37 | ↓$0.02 (-0.19%) | 9.75 | 10.39 | 7.60K |
| 2024-04-24 | 10.49 | 10.22 | ↓$0.27 (-2.57%) | 10.15 | 10.49 | 3.09K |
| 2024-04-23 | 10.49 | 10.37 | ↓$0.12 (-1.14%) | 9.95 | 10.49 | 4.04K |
| 2024-04-22 | 10.00 | 9.80 | ↓$0.20 (-2.00%) | 9.61 | 10.21 | 5.97K |
| 2024-04-19 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.99 | 9.99 | 578 |
| 2024-04-18 | 10.08 | 9.85 | ↓$0.23 (-2.28%) | 9.59 | 10.08 | 10.04K |
| 2024-04-17 | 10.07 | 9.67 | ↓$0.40 (-3.97%) | 9.67 | 10.32 | 5.35K |
| 2024-04-16 | 10.31 | 10.04 | ↓$0.27 (-2.62%) | 10.04 | 10.31 | 2.50K |
| 2024-04-15 | 10.45 | 10.30 | ↓$0.15 (-1.41%) | 10.30 | 10.50 | 4.48K |
| 2024-04-12 | 10.60 | 10.46 | ↓$0.14 (-1.32%) | 10.35 | 10.60 | 2.94K |
| 2024-04-11 | 10.51 | 10.68 | ↑$0.17 (1.62%) | 10.51 | 10.68 | 762 |
| 2024-04-10 | 10.69 | 10.65 | ↓$0.04 (-0.37%) | 10.39 | 10.90 | 6.85K |
| 2024-04-09 | 10.80 | 10.70 | ↓$0.10 (-0.93%) | 10.66 | 10.84 | 3.57K |
| 2024-04-08 | 10.78 | 10.76 | ↓$0.02 (-0.19%) | 10.40 | 10.92 | 6.26K |
| 2024-04-05 | 10.74 | 10.89 | ↑$0.15 (1.40%) | 10.46 | 10.89 | 5.10K |
| 2024-04-04 | 10.74 | 10.83 | ↑$0.09 (0.84%) | 10.74 | 10.92 | 1.43K |
| 2024-04-03 | 10.88 | 10.54 | ↓$0.34 (-3.13%) | 10.45 | 10.89 | 7.33K |
| 2024-04-02 | 10.50 | 10.90 | ↑$0.40 (3.81%) | 10.50 | 10.90 | 8.33K |
| 2024-04-01 | 10.19 | 10.42 | ↑$0.23 (2.26%) | 10.19 | 10.85 | 23.31K |
Create an account or log in to view more rows.
$ACNT lets go!!
$ACNT Time to buy here
$ACNT Moon soon
$ACNT just bought a half position.
$ACNT nearing a decent swing entry point
$ACNT see you on the moon
$ACNT This is just getting warmed up.
$ACNT buy
$ACNT what happened?
$ACNT Don't hold!!! Buy it