Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sypris Solutions (NQ: SYPR )

1.359 -0.012 (-0.84%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.560 1.600 1.520 1.550 28,693 -0.01(-0.64%)
Nov 27, 2015 1.520 1.560 1.510 1.560 4,203 +0.04(+2.63%)
Nov 25, 2015 1.610 1.520 1.520 1.520 73,200 -0.07(-4.40%)
Nov 24, 2015 1.560 1.640 1.510 1.590 72,708 -0.05(-3.05%)
Nov 23, 2015 1.500 1.640 1.500 1.640 117,635 +0.08(+5.13%)
Nov 20, 2015 1.450 1.653 1.450 1.560 37,488 +0.07(+4.70%)
Nov 19, 2015 1.480 1.525 1.400 1.490 49,666 -0.05(-3.25%)
Nov 18, 2015 1.560 1.580 1.400 1.540 100,809 +0.04(+2.67%)
Nov 17, 2015 1.660 1.790 1.450 1.500 266,531 -0.17(-10.18%)
Nov 16, 2015 1.820 1.850 1.550 1.670 891,765 -0.25(-13.02%)
Nov 13, 2015 1.100 2.740 1.100 1.920 3,194,783 +0.81(+72.97%)
Nov 12, 2015 1.100 1.190 1.100 1.110 13,200 +0.00(+0.00%)
Nov 11, 2015 1.090 1.150 1.090 1.110 1,986 -0.01(-0.89%)
Nov 10, 2015 1.065 1.150 1.065 1.120 3,055 +0.02(+1.82%)
Nov 09, 2015 1.190 1.260 1.100 1.100 43,104 -0.02(-1.79%)
Nov 06, 2015 1.045 1.160 1.045 1.120 6,655 +0.01(+0.90%)
Nov 05, 2015 1.022 1.028 1.022 1.110 10,338 +0.03(+2.78%)
Nov 04, 2015 1.090 1.290 1.000 1.080 64,625 -0.01(-0.92%)
Nov 03, 2015 0.9490 1.120 0.9210 1.090 130,146 +0.20(+22.20%)
Nov 02, 2015 0.7255 0.9600 0.7255 0.8920 27,595 +0.14(+18.93%)
Oct 30, 2015 0.8900 0.9653 0.6420 0.7500 135,804 -0.08(-9.64%)
Oct 29, 2015 0.9600 1.094 0.7312 0.8300 73,006 -0.13(-13.54%)
Oct 28, 2015 1.020 1.020 0.9400 0.9600 41,536 +0.00(+0.00%)
Oct 27, 2015 1.020 1.104 0.9600 0.9600 97,692 -0.02(-2.05%)
Oct 26, 2015 1.050 1.120 0.9700 0.9801 105,638 -0.02(-1.99%)
Oct 23, 2015 1.100 1.120 0.9801 1.000 39,046 +0.01(+1.00%)
Oct 22, 2015 1.030 1.050 0.9604 0.9901 25,101 -0.05(-4.80%)
Oct 21, 2015 1.000 1.070 0.9600 1.040 47,462 +0.08(+8.33%)
Oct 20, 2015 1.060 1.080 0.9080 0.9600 70,181 -0.09(-8.57%)
Oct 19, 2015 1.050 1.070 1.050 1.050 3,131 +0.00(+0.00%)
Oct 16, 2015 1.054 1.090 1.050 1.050 9,088 -0.02(-1.87%)
Oct 15, 2015 1.110 1.120 1.060 1.070 12,532 -0.05(-4.46%)
Oct 14, 2015 1.105 1.120 1.050 1.120 9,849 +0.05(+4.76%)
Oct 13, 2015 1.150 1.200 1.010 1.069 76,322 -0.03(-2.81%)
Oct 12, 2015 1.180 1.200 1.100 1.100 34,230 -0.02(-1.79%)
Oct 09, 2015 1.170 1.180 1.120 1.120 10,487 -0.11(-8.94%)
Oct 08, 2015 1.170 1.288 1.170 1.230 19,235 +0.03(+2.50%)
Oct 07, 2015 1.200 1.340 1.130 1.200 6,877 +0.04(+3.45%)
Oct 06, 2015 1.240 1.240 1.120 1.160 56,382 +0.00(+0.00%)
Oct 05, 2015 1.256 1.340 1.130 1.160 13,883 -0.04(-3.33%)
Oct 02, 2015 1.210 1.280 1.200 1.200 1,484 -0.01(-0.83%)
Oct 01, 2015 1.220 1.220 1.200 1.210 1,392 +0.00(+0.00%)
Sep 30, 2015 1.250 1.250 1.200 1.210 1,306 +0.02(+1.68%)
Sep 29, 2015 1.250 1.360 1.110 1.190 2,654 +0.01(+0.85%)
Sep 28, 2015 1.190 1.370 1.110 1.180 10,119 -0.04(-3.28%)
Sep 25, 2015 1.130 1.240 1.130 1.220 4,011 -0.03(-2.40%)
Sep 24, 2015 1.254 1.254 1.206 1.250 873 -0.03(-2.34%)
Sep 23, 2015 1.120 1.300 1.110 1.280 5,733 +0.08(+6.67%)
Sep 22, 2015 1.260 1.270 1.100 1.200 23,825 -0.08(-6.25%)
Sep 21, 2015 1.340 1.340 1.184 1.280 12,060 -0.07(-5.19%)
Sep 18, 2015 1.110 1.350 1.110 1.350 36,391 +0.25(+22.73%)
Sep 17, 2015 1.200 1.248 1.070 1.100 79,059 -0.01(-0.90%)
Sep 16, 2015 1.220 1.330 1.110 1.110 31,839 -0.08(-7.11%)
Sep 15, 2015 1.150 1.400 1.150 1.195 48,099 +0.05(+3.91%)
Sep 14, 2015 1.350 1.350 1.080 1.150 66,501 -0.22(-16.06%)
Sep 11, 2015 1.200 1.380 1.060 1.370 159,882 +0.18(+15.13%)
Sep 10, 2015 1.220 1.280 1.150 1.190 26,023 -0.09(-7.03%)
Sep 09, 2015 1.320 1.320 1.110 1.280 47,920 +0.03(+2.40%)
Sep 08, 2015 1.450 1.450 1.240 1.250 35,658 -0.15(-10.71%)
Sep 04, 2015 1.450 1.400 1.400 1.400 11,800 +0.00(+0.00%)
Sep 03, 2015 1.420 1.450 1.380 1.400 17,817 -0.02(-1.41%)
Sep 02, 2015 1.420 1.540 1.310 1.420 16,793 -0.03(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.