Synalloy Corporation (SYNL)
NASDAQ: SYNL
· Real-Time Price · USD
15.57
2.29 (17.24%)
At close: Aug 11, 2022, 6:00 AM
SYNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2022 | 15.50 | 15.75 | 15.22 | 15.57 | 15.57 | 17.24% | 47,079 |
| Aug 9, 2022 | 13.25 | 13.49 | 12.98 | 13.28 | 13.28 | 0.45% | 7,485 |
| Aug 8, 2022 | 12.90 | 13.22 | 12.64 | 13.22 | 13.22 | 3.69% | 60,964 |
| Aug 5, 2022 | 13.03 | 13.03 | 12.35 | 12.75 | 12.75 | -3.26% | 73,305 |
| Aug 4, 2022 | 13.11 | 13.20 | 12.78 | 13.18 | 13.18 | 1.31% | 34,893 |
| Aug 3, 2022 | 13.06 | 13.29 | 13.01 | 13.01 | 13.01 | 0.08% | 25,457 |
| Aug 2, 2022 | 13.36 | 13.67 | 12.64 | 13.00 | 13.00 | -1.89% | 30,102 |
| Aug 1, 2022 | 13.81 | 13.91 | 13.11 | 13.25 | 13.25 | -4.06% | 42,501 |
| Jul 29, 2022 | 13.40 | 14.00 | 13.40 | 13.81 | 13.81 | 0.95% | 8,774 |
| Jul 28, 2022 | 13.36 | 14.00 | 13.36 | 13.68 | 13.68 | 3.09% | 9,684 |
| Jul 27, 2022 | 13.48 | 13.53 | 13.12 | 13.27 | 13.27 | -0.30% | 22,543 |
| Jul 26, 2022 | 13.76 | 13.90 | 13.18 | 13.31 | 13.31 | -2.63% | 3,986 |
| Jul 25, 2022 | 13.67 | 13.86 | 13.56 | 13.67 | 13.67 | 0.15% | 7,035 |
| Jul 22, 2022 | 13.75 | 13.81 | 13.56 | 13.65 | 13.65 | -0.22% | 8,966 |
| Jul 21, 2022 | 13.72 | 13.90 | 13.58 | 13.68 | 13.68 | 0.37% | 6,391 |
| Jul 20, 2022 | 13.70 | 13.80 | 13.54 | 13.63 | 13.63 | 0.59% | 12,845 |
| Jul 19, 2022 | 13.46 | 13.89 | 13.46 | 13.55 | 13.55 | 1.88% | 35,730 |
| Jul 18, 2022 | 13.15 | 13.50 | 13.15 | 13.30 | 13.30 | 0.91% | 20,813 |
| Jul 15, 2022 | 12.96 | 13.24 | 12.76 | 13.18 | 13.18 | 2.33% | 9,227 |
| Jul 14, 2022 | 13.09 | 13.38 | 12.04 | 12.88 | 12.88 | -2.13% | 22,001 |