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 |
Create an account or log in to view more rows.
$SYNL bounce it!!
$SYNL watch this fly!!!!
$SYNL used to this fuckery!! Not leaving no chance !
$SYNL id rather have a dip then rip than a gap and crap
$SYNL news?
$SYNL ATH tomorrow we can do it
$SYNL love when bulls come out
$SYNL BOUGHT TODAY!
$SYNL cup and handle forming
$SYNL Silly Bears tricks are for kids