Dark

SYNL
Synalloy Corp
stock NASDAQ

Inactive

Aug 10, 2022

15.63USD+17.696%(+2.35)34,281

Pre-market

0.00USD-100.000%(-13.28)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-10	15.4500	15.7500	15.2300	15.6300	+17.696%	34,281	0.000%
2022-08-09	13.2500	13.4900	12.9801	13.2800	+0.454%	7,485	+17.696%
2022-08-08	12.9000	13.2200	12.6450	13.2200	+4.177%	60,964	+18.230%
2022-08-05	13.0200	13.0200	12.4000	12.6900	-3.718%	73,305	+23.168%
2022-08-04	13.1100	13.2050	12.7800	13.1800	+1.307%	34,893	+18.589%
2022-08-03	13.0600	13.2899	13.0100	13.0100	+0.077%	25,457	+20.138%
2022-08-02	13.3600	13.6700	12.6400	13.0000	-1.887%	30,102	+20.231%
2022-08-01	13.8100	13.9100	13.1100	13.2500	-4.055%	42,501	+17.962%
2022-07-29	13.4000	14.0000	13.4000	13.8100	+0.950%	8,774	+13.179%
2022-07-28	13.3600	14.0000	13.3600	13.6800	+3.090%	9,684	+14.254%
2022-07-27	13.4000	13.5253	13.1239	13.2700	-0.301%	22,543	+17.784%
2022-07-26	13.7550	13.9000	13.1782	13.3100	-2.634%	3,986	+17.431%
2022-07-25	13.6700	13.8600	13.5591	13.6700	+0.147%	7,035	+14.338%
2022-07-22	13.7500	13.8128	13.5585	13.6500	-0.219%	8,966	+14.505%
2022-07-21	13.7200	13.9000	13.5850	13.6800	+0.367%	6,391	+14.254%
2022-07-20	13.7000	13.8000	13.5368	13.6300	+0.590%	12,845	+14.674%
2022-07-19	13.4600	13.8899	13.4600	13.5500	+1.880%	35,730	+15.351%
2022-07-18	13.1500	13.5000	13.1500	13.3000	+0.910%	20,813	+17.519%
2022-07-15	12.9647	13.2400	12.7650	13.1800	+2.329%	9,227	+18.589%
2022-07-14	13.0900	13.3800	12.0400	12.8800	-2.128%	22,001	+21.351%
2022-07-13	13.1500	13.4800	13.1000	13.1600	+0.076%	9,740	+18.769%
2022-07-12	13.4000	13.6000	13.1127	13.1500	-2.665%	17,583	+18.859%
2022-07-11	13.5900	13.6500	13.0995	13.5100	-0.589%	18,488	+15.692%
2022-07-08	13.5400	13.6500	13.1820	13.5900	-0.440%	15,790	+15.011%
2022-07-07	13.2800	13.6500	13.2800	13.6500	+5.000%	11,223	+14.505%
2022-07-06	13.6700	13.6700	11.8000	13.0000	-3.057%	84,384	+20.231%
2022-07-05	14.0100	14.3650	13.3400	13.4100	-4.283%	22,877	+16.555%
2022-07-01	14.0000	14.5000	14.0000	14.0100	-0.356%	28,605	+11.563%
2022-06-30	13.7100	14.3600	13.6401	14.0600	-1.195%	20,882	+11.166%
2022-06-29	14.6500	14.8800	14.0612	14.2300	-0.420%	15,010	+9.838%
2022-06-28	14.8000	15.0857	14.2900	14.2900	-3.413%	6,907	+9.377%
2022-06-27	14.7200	14.9900	14.2001	14.7950	-0.437%	25,727	+5.644%
2022-06-24	14.5000	14.9800	14.1143	14.8600	+5.018%	23,214	+5.182%
2022-06-23	14.3600	14.5999	14.1285	14.1500	-3.281%	15,257	+10.459%
2022-06-22	14.9300	15.0000	14.2400	14.6300	-2.467%	39,802	+6.835%
2022-06-21	15.0800	15.5413	14.4000	15.0000	-0.464%	25,028	+4.200%
2022-06-17	14.6300	15.4584	14.6300	15.0700	+1.962%	10,423	+3.716%
2022-06-16	15.0600	15.2000	14.3345	14.7800	-2.827%	20,828	+5.751%
2022-06-15	15.3900	15.5000	14.7502	15.2100	-0.328%	10,147	+2.761%
2022-06-14	15.4100	15.6100	15.1703	15.2600	+0.660%	9,578	+2.425%
2022-06-13	15.9500	15.9500	14.8900	15.1600	-5.309%	39,021	+3.100%
2022-06-10	16.0700	16.4000	15.8252	16.0100	-1.779%	10,271	-2.374%
2022-06-09	17.2000	17.2000	16.2600	16.3000	-4.343%	12,968	-4.110%
2022-06-08	17.7700	17.8800	17.0300	17.0400	-3.456%	19,290	-8.275%
2022-06-07	17.4300	17.9800	17.2200	17.6500	+2.438%	24,531	-11.445%
2022-06-06	16.6600	17.4500	16.6400	17.2300	+3.421%	29,544	-9.286%
2022-06-03	16.7900	16.9254	16.4472	16.6600	-0.833%	8,105	-6.182%
2022-06-02	16.1800	17.0000	15.9900	16.8000	+4.089%	25,165	-6.964%
2022-06-01	16.2850	16.2850	15.9236	16.1400	+0.561%	12,038	-3.160%
2022-05-31	16.1200	16.1200	15.7632	16.0500	-1.231%	18,179	-2.617%
2022-05-27	15.7400	16.2500	15.7150	16.2500	+3.044%	33,402	-3.815%
2022-05-26	15.9100	16.1400	15.7700	15.7700	-0.567%	22,460	-0.888%
2022-05-25	15.8200	15.9800	15.5800	15.8600	+0.253%	6,054	-1.450%
2022-05-24	15.8900	16.1100	15.7406	15.8200	-1.310%	11,134	-1.201%
2022-05-23	15.6700	16.0600	15.6700	16.0300	+3.889%	14,329	-2.495%
2022-05-20	16.0900	16.0900	15.2601	15.4300	-3.017%	38,723	+1.296%
2022-05-19	15.6000	16.1400	15.5900	15.9100	+1.726%	16,069	-1.760%
2022-05-18	15.6935	15.9600	15.5000	15.6400	-2.189%	13,427	-0.064%
2022-05-17	15.5100	16.1800	15.4700	15.9900	+3.095%	21,201	-2.251%
2022-05-16	15.6000	15.9000	15.3626	15.5100	-1.399%	19,373	+0.774%
2022-05-13	15.5700	15.9500	15.3100	15.7300	+1.615%	38,865	-0.636%
2022-05-12	15.9300	15.9300	14.9100	15.4800	-4.208%	125,727	+0.969%
2022-05-11	15.3500	16.5000	15.3500	16.1600	+11.218%	122,358	-3.280%
2022-05-10	14.8600	15.0000	14.4100	14.5300	-1.957%	23,171	+7.571%
2022-05-09	15.3900	15.4600	14.7400	14.8200	-4.387%	21,820	+5.466%
2022-05-06	15.9800	15.9800	15.2700	15.5000	-2.208%	39,739	+0.839%
2022-05-05	16.1600	16.1600	15.7000	15.8500	-2.581%	25,593	-1.388%
2022-05-04	16.0500	16.2800	15.6500	16.2700	+1.371%	27,354	-3.934%
2022-05-03	16.1800	16.2348	15.9700	16.0500	-0.372%	12,286	-2.617%
2022-05-02	16.4100	16.9300	15.7134	16.1100	-1.708%	27,963	-2.980%
2022-04-29	16.6600	16.7600	16.2198	16.3900	-1.027%	17,078	-4.637%
2022-04-28	15.9282	16.8400	15.8301	16.5600	-0.301%	18,568	-5.616%
2022-04-27	16.7100	17.0000	16.2650	16.6100	+4.400%	51,020	-5.900%
2022-04-26	16.4200	16.4200	15.7800	15.9100	-2.032%	26,932	-1.760%
2022-04-25	16.3700	16.3700	15.9790	16.2400	-1.156%	33,429	-3.756%
2022-04-22	16.8600	17.0450	16.1301	16.4300	-3.410%	32,394	-4.869%
2022-04-21	17.5700	17.7500	16.7800	17.0100	-3.517%	36,660	-8.113%
2022-04-20	17.1100	17.8400	17.1100	17.6300	+3.039%	46,925	-11.344%
2022-04-19	16.0000	17.2400	16.0000	17.1100	+7.206%	37,332	-8.650%
2022-04-18	16.1500	16.3200	15.8550	15.9600	-1.176%	48,041	-2.068%
2022-04-14	16.0500	16.2400	15.9900	16.1500	+0.373%	25,653	-3.220%
2022-04-13	16.2000	16.3200	15.9200	16.0900	-0.186%	21,767	-2.859%
2022-04-12	16.1000	16.3400	16.0600	16.1200	0.000%	26,711	-3.040%
2022-04-11	16.3300	16.4145	16.0708	16.1200	-0.861%	16,110	-3.040%
2022-04-08	16.2500	16.4100	16.0888	16.2600	0.000%	29,982	-3.875%
2022-04-07	16.2450	16.3146	16.1044	16.2600	0.000%	25,934	-3.875%
2022-04-06	16.0700	16.4150	16.0201	16.2600	+0.432%	55,674	-3.875%
2022-04-05	16.4100	16.5200	16.0000	16.1900	-0.369%	57,520	-3.459%
2022-04-04	16.2500	16.5000	15.9100	16.2500	0.000%	76,318	-3.815%
2022-04-01	15.9200	16.3300	15.8500	16.2500	+1.246%	126,820	-3.815%
2022-03-31	16.2900	16.3400	15.7800	16.0500	+2.164%	118,509	-2.617%
2022-03-30	18.0000	18.4500	15.7100	15.7100	-10.739%	205,883	-0.509%
2022-03-29	17.6500	17.8287	17.4500	17.6000	-0.227%	31,531	-11.193%
2022-03-28	18.0000	18.1999	17.0301	17.6400	-2.649%	96,344	-11.395%
2022-03-25	18.2900	18.4050	18.0100	18.1200	-1.522%	17,951	-13.742%
2022-03-24	18.1000	18.7200	18.1000	18.4000	+1.826%	29,465	-15.054%
2022-03-23	18.2400	18.2500	17.2900	18.0700	-0.166%	42,104	-13.503%
2022-03-22	18.6100	18.6100	18.1000	18.1000	-1.630%	33,991	-13.646%
2022-03-21	18.2100	18.5700	18.1001	18.4000	+1.883%	54,565	-15.054%
2022-03-18	18.7300	18.7400	18.0100	18.0600	-3.680%	64,500	-13.455%
2022-03-17	19.1500	19.1500	18.6350	18.7500	-1.781%	44,938	-16.640%
2022-03-16	18.5000	19.2000	18.2100	19.0900	+4.089%	97,560	-18.125%
2022-03-15	17.2000	18.5800	17.0027	18.3400	+6.876%	94,467	-14.776%
2022-03-14	17.4600	17.4600	16.8700	17.1600	-2.334%	38,876	-8.916%
2022-03-11	17.9300	17.9300	17.3000	17.5700	-1.844%	26,521	-11.042%
2022-03-10	17.9600	18.0400	17.6426	17.9000	+0.280%	34,417	-12.682%
2022-03-09	17.2500	17.8700	17.2500	17.8500	+2.527%	41,961	-12.437%
2022-03-08	17.5900	17.6500	17.2000	17.4100	+0.115%	52,148	-10.224%
2022-03-07	17.1600	17.7500	17.1500	17.3900	+1.755%	58,178	-10.121%
2022-03-04	16.6000	17.1000	16.4387	17.0900	+2.397%	43,985	-8.543%
2022-03-03	16.5800	16.7000	16.0901	16.6900	+2.080%	34,838	-6.351%
2022-03-02	16.0100	16.6700	16.0100	16.3500	+1.553%	20,200	-4.404%
2022-03-01	16.1300	16.2800	15.6246	16.1000	+0.751%	22,797	-2.919%
2022-02-28	16.6800	16.8300	15.9800	15.9800	-5.107%	51,517	-2.190%
2022-02-25	15.8300	16.9500	15.6000	16.8400	+6.380%	29,725	-7.185%
2022-02-24	16.1800	16.1800	14.5200	15.8300	-4.002%	61,251	-1.263%
2022-02-23	16.6100	16.9200	16.4150	16.4900	-0.722%	20,222	-5.215%
2022-02-22	17.1700	17.1700	16.3400	16.6100	-3.877%	40,874	-5.900%
2022-02-18	17.7100	17.7593	17.2300	17.2800	-2.648%	23,542	-9.549%
2022-02-17	17.9000	17.9500	17.6900	17.7500	-0.838%	16,246	-11.944%
2022-02-16	17.4900	17.9800	17.4900	17.9000	+0.845%	37,477	-12.682%
2022-02-15	17.5850	17.8200	17.2500	17.7500	+3.138%	109,290	-11.944%
2022-02-14	17.1500	17.4050	16.9900	17.2100	+0.058%	19,637	-9.181%
2022-02-11	17.6700	17.8400	17.0002	17.2000	-2.825%	25,753	-9.128%
2022-02-10	17.8200	18.0000	17.5250	17.7000	-0.896%	15,017	-11.695%
2022-02-09	16.6000	18.2000	16.6000	17.8600	-1.868%	38,254	-12.486%
2022-02-08	17.9200	18.2000	17.9100	18.2000	+1.676%	33,484	-14.121%
2022-02-07	17.2600	18.0900	15.5400	17.9000	+2.992%	58,310	-12.682%
2022-02-04	17.2600	17.3800	17.1100	17.3800	-0.115%	10,431	-10.069%
2022-02-03	17.3300	17.4000	17.1100	17.4000	0.000%	13,079	-10.172%
2022-02-02	16.2900	17.4400	16.2900	17.4000	+0.870%	14,037	-10.172%
2022-02-01	16.7900	17.2500	16.6338	17.2500	+3.541%	16,197	-9.391%
2022-01-31	16.4300	16.9306	16.2345	16.6600	+1.400%	23,625	-6.182%
2022-01-28	16.4000	16.6300	16.0400	16.4300	-0.545%	28,971	-4.869%
2022-01-27	17.4100	17.4100	16.0400	16.5200	+1.537%	33,461	-5.387%
2022-01-26	16.0300	16.6600	15.9700	16.2700	+2.198%	153,134	-3.934%
2022-01-25	15.7700	16.3400	15.6500	15.9200	+0.315%	22,105	-1.822%
2022-01-24	15.7100	15.9050	14.6800	15.8700	-0.564%	56,413	-1.512%
2022-01-21	16.7500	17.1800	15.6800	15.9600	-5.450%	97,889	-2.068%
2022-01-20	17.9000	17.9600	16.5304	16.8800	-4.955%	95,358	-7.405%
2022-01-19	17.3900	17.8650	17.3500	17.7600	+3.316%	93,808	-11.993%
2022-01-18	17.1100	17.8000	16.8600	17.1900	-0.636%	180,513	-9.075%
2022-01-14	17.1600	17.3100	16.8136	17.3000	+1.170%	51,429	-9.653%
2022-01-13	17.0500	17.2000	17.0100	17.1000	+0.117%	27,740	-8.596%
2022-01-12	16.5000	17.1000	16.5000	17.0800	+3.956%	54,467	-8.489%
2022-01-11	16.2600	16.5400	16.1300	16.4300	+0.859%	13,601	-4.869%
2022-01-10	16.4600	16.7580	15.6800	16.2900	-0.440%	39,001	-4.052%
2022-01-07	16.3900	16.7000	16.2000	16.3620	-1.612%	19,508	-4.474%
2022-01-06	16.9600	16.9600	16.3500	16.6300	-1.598%	37,048	-6.013%
2022-01-05	17.2100	17.2100	16.6937	16.9000	+0.297%	65,139	-7.515%
2022-01-04	16.4000	16.8500	16.2700	16.8500	+4.012%	39,094	-7.240%
2022-01-03	16.9400	17.0000	16.1000	16.2000	-1.400%	75,205	-3.519%
2021-12-31	15.8300	16.4504	15.6801	16.4300	+3.333%	109,426	-4.869%
2021-12-30	15.7500	15.9000	15.3443	15.9000	+1.662%	12,396	-1.698%
2021-12-29	15.0400	15.7400	15.0400	15.6400	+3.989%	45,475	-0.064%
2021-12-28	14.9200	15.1587	14.6315	15.0400	+0.804%	8,731	+3.923%
2021-12-27	15.2700	15.5000	14.7800	14.9200	-1.777%	43,046	+4.759%
2021-12-23	14.9000	15.2200	14.9000	15.1900	+1.267%	26,732	+2.897%
2021-12-22	14.4000	15.0100	14.3500	15.0000	+3.663%	30,889	+4.200%
2021-12-21	13.9597	14.4800	13.9597	14.4700	+3.951%	17,475	+8.017%
2021-12-20	13.5300	14.0000	13.5300	13.9200	+0.578%	28,717	+12.284%
2021-12-17	13.6700	14.0300	13.6700	13.8400	+2.140%	33,649	+12.934%
2021-12-16	13.6400	13.9800	13.5000	13.5500	+0.669%	47,273	+15.351%
2021-12-15	13.9000	13.9038	13.4600	13.4600	-4.199%	46,561	+16.122%
2021-12-14	14.0200	14.3000	13.9038	14.0500	+0.357%	51,480	+11.246%
2021-12-13	14.4700	14.6300	13.9500	14.0000	-4.110%	70,224	+11.643%
2021-12-10	14.7400	15.1700	14.1400	14.6000	-0.950%	39,345	+7.055%
2021-12-09	15.1100	15.1630	14.5900	14.7400	-2.513%	23,905	+6.038%
2021-12-08	14.7900	15.1500	14.4254	15.1200	+2.300%	54,293	+3.373%
2021-12-07	15.1900	15.2199	14.5500	14.7800	-1.335%	48,255	+5.751%
2021-12-06	14.7378	15.3699	14.7000	14.9800	+2.603%	101,627	+4.339%
2021-12-03	14.5600	15.0000	14.4600	14.6000	+0.275%	41,541	+7.055%
2021-12-02	14.6100	14.7500	14.2390	14.5600	-0.614%	38,264	+7.349%
2021-12-01	14.0000	15.2000	13.9000	14.6500	+4.643%	101,444	+6.689%
2021-11-30	14.4600	14.4600	13.9700	14.0000	-0.356%	44,632	+11.643%
2021-11-29	14.5300	14.5300	13.6648	14.0500	-1.611%	62,488	+11.246%
2021-11-26	14.0600	14.3300	13.8100	14.2800	-1.517%	24,896	+9.454%
2021-11-24	14.7500	14.8000	14.4140	14.5000	-1.628%	123,513	+7.793%
2021-11-23	14.5500	15.1881	14.4502	14.7400	+1.306%	99,518	+6.038%
2021-11-22	13.4000	14.8800	13.4000	14.5500	+8.744%	424,636	+7.423%
2021-11-19	13.2900	13.5800	13.2601	13.3800	+0.526%	21,048	+16.816%
2021-11-18	13.1100	13.4400	12.7601	13.3100	+0.986%	56,207	+17.431%
2021-11-17	13.2100	13.3600	12.6800	13.1800	-2.370%	18,858	+18.589%
2021-11-16	14.0000	14.0000	12.5000	13.5000	-3.571%	60,760	+15.778%
2021-11-15	13.5900	14.1300	13.5000	14.0000	+3.704%	50,249	+11.643%
2021-11-12	13.2600	13.5900	13.0400	13.5000	+2.273%	21,137	+15.778%
2021-11-11	13.5400	13.5500	13.1800	13.2000	-1.786%	17,903	+18.409%
2021-11-10	12.7500	13.9537	12.7500	13.4400	+5.827%	136,824	+16.295%
2021-11-09	12.4900	12.7500	12.4050	12.7000	+1.681%	31,018	+23.071%
2021-11-08	11.9700	12.4900	11.9700	12.4900	+4.694%	52,379	+25.140%
2021-11-05	11.7500	11.9400	11.7500	11.9300	+1.617%	17,020	+31.014%
2021-11-04	11.7400	11.9500	11.6501	11.7402	+0.783%	20,511	+33.132%
2021-11-03	11.8000	11.9400	11.6490	11.6490	-2.519%	7,362	+34.175%
2021-11-02	11.3400	11.9500	11.3400	11.9500	+0.505%	3,503	+30.795%
2021-11-01	11.4600	11.9500	11.0300	11.8900	+5.221%	22,603	+31.455%
2021-10-29	11.3800	11.6000	11.3000	11.3000	-1.739%	3,772	+38.319%
2021-10-28	11.1200	11.5222	10.8100	11.5000	+3.417%	7,420	+35.913%
2021-10-27	11.2200	11.2200	11.0000	11.1200	-1.156%	21,488	+40.558%
2021-10-26	11.1900	11.4000	11.0800	11.2500	+0.536%	33,412	+38.933%
2021-10-25	10.8500	11.5000	10.8500	11.1900	+2.285%	23,511	+39.678%
2021-10-22	10.9200	11.0856	10.6510	10.9400	-0.364%	4,872	+42.870%
2021-10-21	10.8800	10.9800	10.8089	10.9800	+0.182%	1,883	+42.350%
2021-10-20	10.6800	10.9600	10.5069	10.9600	+1.670%	6,231	+42.609%
2021-10-19	10.7500	10.9965	10.5500	10.7800	-0.828%	7,052	+44.991%
2021-10-18	11.1197	11.1197	10.5100	10.8700	+1.116%	14,169	+43.790%
2021-10-15	10.7200	11.1369	10.7200	10.7500	-0.739%	4,757	+45.395%
2021-10-14	10.6300	10.9100	10.3200	10.8300	+3.143%	7,084	+44.321%
2021-10-13	10.6500	10.6500	10.4950	10.5000	-0.380%	1,054	+48.857%
2021-10-12	10.2810	10.5400	10.2810	10.5400	-0.707%	900	+48.292%
2021-10-11	10.7500	11.0999	10.5800	10.6150	-0.329%	11,835	+47.244%
2021-10-08	10.7500	11.0600	10.3600	10.6500	-3.005%	10,560	+46.761%
2021-10-07	10.8300	11.1300	10.7100	10.9800	-0.523%	11,237	+42.350%
2021-10-06	10.7070	11.0377	10.3369	11.0377	+0.985%	1,247	+41.606%
2021-10-05	10.1600	10.9655	10.1600	10.9300	+1.864%	4,155	+43.001%
2021-10-04	10.7200	11.0776	10.6900	10.7300	-1.830%	2,783	+45.666%
2021-10-01	10.6500	11.0500	10.6250	10.9300	-0.546%	9,847	+43.001%
2021-09-30	10.7800	11.0000	10.7700	10.9900	+1.948%	9,880	+42.220%
2021-09-29	10.8900	11.1500	10.6200	10.7800	-2.178%	7,578	+44.991%
2021-09-28	10.4800	11.1500	10.4800	11.0200	+2.799%	3,378	+41.833%
2021-09-27	10.6700	10.9900	10.6700	10.7200	+0.847%	11,961	+45.802%
2021-09-24	10.5500	10.8100	10.5400	10.6300	+0.378%	7,503	+47.037%
2021-09-23	10.7700	10.7800	10.5900	10.5900	-2.396%	1,406	+47.592%
2021-09-22	10.9000	11.0600	10.4500	10.8500	+3.828%	10,925	+44.055%
2021-09-21	10.9250	10.9300	10.3100	10.4500	+0.481%	10,638	+49.569%
2021-09-20	10.5501	10.6399	10.2500	10.4000	-4.762%	14,244	+50.288%
2021-09-17	10.8500	11.1250	10.7700	10.9200	+2.056%	13,703	+43.132%
2021-09-16	11.0100	11.2940	10.7000	10.7000	-4.036%	2,148	+46.075%
2021-09-15	10.9600	11.3900	10.6600	11.1500	+1.272%	3,808	+40.179%
2021-09-14	11.3300	11.3400	10.6601	11.0100	-0.811%	17,262	+41.962%
2021-09-13	11.4500	11.5900	11.0700	11.1000	-3.057%	10,752	+40.811%
2021-09-10	11.4500	11.4950	11.4500	11.4500	-1.123%	4,287	+36.507%
2021-09-09	11.4100	11.6700	11.3275	11.5800	+0.696%	22,472	+34.974%
2021-09-08	11.8900	11.9776	11.3400	11.5000	-3.199%	34,174	+35.913%
2021-09-07	11.7100	11.9000	11.6624	11.8800	+1.106%	19,195	+31.566%
2021-09-03	11.5999	11.7600	11.5370	11.7500	+0.599%	20,227	+33.021%
2021-09-02	11.5000	11.6900	11.4772	11.6800	+1.477%	22,227	+33.818%
2021-09-01	11.6499	11.7050	11.5100	11.5100	-1.202%	12,427	+35.795%
2021-08-31	11.3350	11.6900	11.3350	11.6500	+1.041%	20,777	+34.163%
2021-08-30	11.3650	11.5900	11.3650	11.5300	+1.675%	20,038	+35.559%
2021-08-27	11.3100	11.6800	11.2100	11.3400	-0.439%	20,227	+37.831%
2021-08-26	11.4300	11.5500	11.1700	11.3900	-0.350%	22,524	+37.226%
2021-08-25	11.1250	11.5499	11.1250	11.4300	+2.054%	26,727	+36.745%
2021-08-24	11.2500	11.4300	11.0243	11.2000	-0.444%	11,403	+39.554%
2021-08-23	11.0700	11.3674	10.8626	11.2500	+2.366%	27,170	+38.933%
2021-08-20	10.9400	11.0509	10.7700	10.9900	+4.967%	19,752	+42.220%
2021-08-19	10.6900	10.7500	10.3500	10.4700	-3.056%	35,676	+49.284%
2021-08-18	10.6000	11.0000	10.6000	10.8000	+1.695%	32,907	+44.722%
2021-08-17	10.6500	11.0000	10.6000	10.6200	-1.242%	33,238	+47.175%
2021-08-16	10.9100	10.9100	10.5650	10.7536	-0.797%	7,749	+45.347%
2021-08-13	10.8400	10.8400	10.8400	10.8400	-1.185%	6,684	+44.188%
2021-08-12	11.1922	11.1922	10.9100	10.9700	-1.614%	6,995	+42.479%
2021-08-11	10.7600	11.4200	10.7600	11.1500	+4.206%	51,230	+40.179%
2021-08-10	10.2700	11.1000	10.2700	10.7000	+5.941%	47,856	+46.075%
2021-08-09	10.1300	10.1300	9.7600	10.1000	0.000%	12,556	+54.752%
2021-08-06	9.8000	10.1500	9.8000	10.1000	0.000%	8,299	+54.752%
2021-08-05	10.0200	10.1000	9.9600	10.1000	0.000%	2,288	+54.752%
2021-08-03	9.9450	10.1650	9.8600	10.1000	+0.910%	8,271	+54.752%
2021-08-02	9.8501	10.0089	9.8500	10.0089	+2.028%	4,150	+56.161%
2021-07-30	9.8500	9.8800	9.8100	9.8100	-1.802%	3,784	+59.327%
2021-07-29	10.1500	10.1750	9.9900	9.9900	-0.942%	2,875	+56.456%
2021-07-28	9.8500	10.2320	9.8300	10.0850	+3.224%	8,954	+54.983%
2021-07-27	9.7900	9.7900	9.6850	9.7700	-1.113%	1,151	+59.980%
2021-07-26	9.9364	9.9364	9.7500	9.8800	-1.200%	7,605	+58.198%
2021-07-23	9.9750	10.0300	9.9750	10.0000	-2.629%	2,889	+56.300%
2021-07-22	10.1200	10.3500	9.7500	10.2700	+0.588%	2,835	+52.191%
2021-07-21	10.0050	10.3200	10.0000	10.2100	+4.077%	14,410	+53.085%
2021-07-20	9.7800	10.0100	9.6000	9.8100	+1.658%	16,467	+59.327%
2021-07-19	9.8500	10.1400	9.5001	9.6500	-2.229%	8,310	+61.969%
2021-07-16	9.8600	10.0560	9.8600	9.8700	-1.201%	8,813	+58.359%
2021-07-15	10.1000	10.1000	9.9900	9.9900	-1.963%	2,450	+56.456%
2021-07-14	10.0450	10.2590	10.0100	10.1900	+0.295%	2,785	+53.386%
2021-07-13	10.1735	10.2500	10.1600	10.1600	-3.238%	4,929	+53.839%
2021-07-12	10.0400	10.5000	10.0400	10.5000	+4.478%	24,795	+48.857%
2021-07-09	10.3600	10.3600	9.9440	10.0500	0.000%	9,482	+55.522%
2021-07-06	10.2450	10.2450	10.0000	10.0500	-2.332%	4,434	+55.522%
2021-07-02	10.1000	10.3579	10.0500	10.2900	+0.195%	4,453	+51.895%
2021-07-01	10.1000	10.2900	10.1000	10.2700	+2.803%	9,167	+52.191%
2021-06-30	10.8700	10.8700	9.8100	9.9900	+0.402%	15,767	+56.456%
2021-06-29	10.0200	10.3000	9.9100	9.9500	-1.485%	13,780	+57.085%
2021-06-28	10.0700	10.3750	10.0200	10.1000	0.000%	35,041	+54.752%
2021-06-25	10.4200	10.7800	10.0000	10.1000	-3.442%	57,172	+54.752%
2021-06-24	10.3200	10.7499	10.3200	10.4600	-0.947%	44,834	+49.426%
2021-06-23	10.0000	10.7400	9.8300	10.5600	+5.600%	53,224	+48.011%
2021-06-22	10.3100	10.3800	9.8100	10.0000	-2.248%	31,197	+56.300%
2021-06-21	10.1900	10.4798	9.8201	10.2300	+1.589%	15,609	+52.786%
2021-06-18	10.1900	10.3585	10.0150	10.0700	-2.043%	35,132	+55.214%
2021-06-17	10.8300	10.8300	10.2800	10.2800	-4.372%	13,057	+52.043%
2021-06-16	10.9950	11.2250	10.7500	10.7500	-0.922%	27,613	+45.395%
2021-06-15	11.0500	11.2200	10.8500	10.8500	-3.125%	13,805	+44.055%
2021-06-14	11.5100	11.5500	11.2000	11.2000	-2.609%	18,020	+39.554%
2021-06-11	10.8400	11.5800	10.8200	11.5000	+8.696%	59,805	+35.913%
2021-06-10	10.3400	10.7400	10.1500	10.5800	+3.523%	51,408	+47.732%
2021-06-09	9.2100	10.4700	9.2100	10.2200	+1.088%	9,236	+52.935%
2021-06-08	9.9000	10.1300	9.7400	10.1100	+3.058%	29,787	+54.599%
2021-06-07	9.7900	9.8337	9.7500	9.8100	+0.153%	2,934	+59.327%
2021-06-04	9.9500	9.9894	9.7900	9.7950	-1.657%	8,352	+59.571%
2021-06-03	9.8550	9.9600	9.4700	9.9600	+1.529%	9,340	+56.928%
2021-06-02	9.9000	9.9421	9.8100	9.8100	-1.900%	2,144	+59.327%
2021-06-01	9.9900	10.0000	9.6900	10.0000	+1.317%	15,780	+56.300%
2021-05-28	9.6000	9.9890	9.5900	9.8700	+2.386%	13,377	+58.359%
2021-05-27	9.4400	9.6850	9.2100	9.6400	+1.474%	13,383	+62.137%
2021-05-26	9.5000	9.8000	9.4200	9.5000	+0.636%	6,378	+64.526%
2021-05-25	9.3437	9.7050	9.2000	9.4400	-2.075%	18,645	+65.572%
2021-05-24	10.4900	10.4900	9.1500	9.6400	-3.696%	31,063	+62.137%
2021-05-21	9.9999	10.5000	9.7900	10.0100	+0.100%	71,399	+56.144%
2021-05-20	9.8000	10.2399	9.8000	10.0000	+0.908%	11,175	+56.300%
2021-05-19	9.9700	10.0784	9.3501	9.9100	-1.704%	26,279	+57.719%
2021-05-18	10.2014	10.2500	9.9000	10.0818	-0.476%	6,874	+55.032%
2021-05-17	9.7400	10.3000	9.7400	10.1300	+4.649%	17,223	+54.294%
2021-05-14	9.7700	9.8799	9.4901	9.6800	+0.728%	9,068	+61.467%
2021-05-13	9.6200	9.9800	9.5900	9.6100	-0.826%	20,862	+62.643%
2021-05-12	9.5600	9.9000	9.5600	9.6900	+2.000%	49,065	+61.300%
2021-05-11	9.6650	9.7600	9.5000	9.5000	+1.528%	7,903	+64.526%
2021-05-10	9.7400	9.9699	9.3570	9.3570	+0.289%	13,576	+67.041%
2021-05-07	9.3000	9.7000	9.2600	9.3300	+1.083%	4,186	+67.524%
2021-05-06	9.3000	9.4500	9.1522	9.2300	-1.389%	2,536	+69.339%
2021-05-05	9.4075	9.4150	9.2300	9.3600	+1.189%	4,109	+66.987%
2021-05-04	9.2271	9.5600	9.2271	9.2500	+0.217%	1,601	+68.973%
2021-05-03	9.1900	9.3900	8.9700	9.2300	+1.317%	7,409	+69.339%
2021-04-30	9.5000	9.6300	9.1100	9.1100	-4.906%	22,863	+71.570%
2021-04-29	9.7500	9.7500	9.3900	9.5800	-0.622%	6,878	+63.152%
2021-04-28	9.6039	9.7100	9.6039	9.6400	-3.213%	5,432	+62.137%
2021-04-27	9.8900	9.9700	9.5400	9.9600	-0.200%	10,234	+56.928%
2021-04-26	10.1100	10.2399	9.7084	9.9800	-0.300%	4,210	+56.613%
2021-04-23	10.0300	10.2799	9.6700	10.0100	-0.199%	11,052	+56.144%
2021-04-22	10.1700	10.2900	9.7200	10.0300	-0.693%	18,281	+55.833%
2021-04-21	9.6800	10.2400	9.6800	10.1000	+4.016%	22,159	+54.752%
2021-04-20	9.7500	9.7900	9.3900	9.7100	-0.308%	14,221	+60.968%
2021-04-19	9.6700	9.9400	9.6700	9.7400	-2.307%	7,080	+60.472%
2021-04-16	9.7300	9.9700	9.2900	9.9700	+3.746%	4,374	+56.770%
2021-04-15	9.7600	9.9600	9.3800	9.6100	-0.518%	8,838	+62.643%
2021-04-14	9.5250	9.8278	9.3100	9.6600	+1.899%	87,175	+61.801%
2021-04-13	9.6100	9.6400	9.4134	9.4800	-1.380%	12,675	+64.873%
2021-04-12	9.7300	9.7300	9.6100	9.6127	-1.104%	25,403	+62.597%
2021-04-09	10.1099	10.1099	9.5900	9.7200	-0.816%	10,166	+60.802%
2021-04-08	9.7655	9.8500	9.5600	9.8000	-1.010%	13,996	+59.490%
2021-04-07	9.8500	10.0823	9.6030	9.9000	+0.101%	40,397	+57.879%
2021-04-06	9.5800	10.0000	9.5800	9.8900	+4.021%	18,573	+58.038%
2021-04-05	9.2500	9.7100	9.1600	9.5077	+2.786%	29,719	+64.393%
2021-04-01	8.9000	9.3600	8.8900	9.2500	+4.638%	56,107	+68.973%
2021-03-31	8.8900	8.9879	8.5000	8.8400	-0.562%	21,623	+76.810%
2021-03-30	8.5800	9.0000	8.5200	8.8900	+2.067%	26,931	+75.816%
2021-03-29	8.6142	9.0200	8.6142	8.7100	0.000%	19,275	+79.449%
2021-03-26	8.6800	8.8700	8.5100	8.7100	+1.871%	11,833	+79.449%
2021-03-25	8.7600	8.9380	8.3900	8.5500	-2.286%	15,264	+82.807%
2021-03-24	9.2099	9.2100	8.6500	8.7500	-2.235%	5,740	+78.629%
2021-03-23	9.1000	9.1800	8.9300	8.9500	-2.717%	22,004	+74.637%
2021-03-22	9.4501	9.7300	9.1000	9.2000	-3.158%	37,544	+69.891%
2021-03-19	9.6500	9.7500	9.4500	9.5000	+0.211%	17,541	+64.526%
2021-03-18	9.3300	10.0999	9.2900	9.4800	-4.146%	28,963	+64.873%
2021-03-17	9.7420	10.2773	9.5750	9.8900	+6.344%	195,440	+58.038%
2021-03-16	9.5200	9.7200	9.1800	9.3000	-6.061%	32,646	+68.065%
2021-03-15	10.2300	10.3900	9.6000	9.9000	-1.786%	21,927	+57.879%
2021-03-12	10.0400	10.2500	9.9379	10.0800	-1.659%	17,046	+55.060%
2021-03-11	9.8100	10.2500	9.7500	10.2500	+5.128%	25,955	+52.488%
2021-03-10	9.5400	9.8500	9.3000	9.7500	+5.292%	91,712	+60.308%
2021-03-09	9.5000	9.8500	9.2600	9.2600	-0.963%	31,135	+68.790%
2021-03-08	8.7200	9.4600	8.6700	9.3500	+8.343%	47,641	+67.166%
2021-03-05	8.9550	8.9900	8.5001	8.6300	-3.143%	38,405	+81.112%
2021-03-04	8.7136	8.9299	8.5500	8.9100	+1.365%	43,474	+75.421%
2021-03-03	8.8408	8.8500	8.6500	8.7900	-1.125%	30,945	+77.816%
2021-03-02	8.9900	9.0300	8.7600	8.8900	-0.336%	16,600	+75.816%
2021-03-01	8.8500	9.1800	8.7000	8.9200	+2.884%	61,637	+75.224%
2021-02-26	8.8700	8.8900	8.2600	8.6700	-3.560%	42,748	+80.277%
2021-02-25	8.9700	9.1300	8.6001	8.9900	+2.043%	36,346	+73.860%
2021-02-24	8.8600	9.4300	8.6700	8.8100	-0.339%	61,804	+77.412%
2021-02-23	8.8400	9.0000	8.6400	8.8400	+0.341%	19,334	+76.810%
2021-02-22	8.6100	8.9499	8.4100	8.8100	+4.137%	34,519	+77.412%
2021-02-19	8.4000	8.5580	8.2800	8.4600	-0.353%	21,566	+84.752%
2021-02-18	8.3400	8.4900	8.3201	8.4900	+2.536%	8,643	+84.099%

.dark-mode .K2Xg32{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K2Xg32{ color: #333333; background-color: white; border: 2px solid #333333; }SYNLSynalloy Corpstock NASDAQ

SYNL
Synalloy Corp
stock NASDAQ