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

Sypris Solutions (NQ: SYPR )

1.340 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2002 11.68 11.68 11.30 11.45 5,756 -0.08(-0.65%)
Nov 27, 2002 11.29 11.99 11.29 11.52 29,846 +0.23(+2.08%)
Nov 26, 2002 10.77 11.48 10.56 11.29 98,493 +0.55(+5.16%)
Nov 25, 2002 9.747 10.85 9.616 10.73 87,514 +0.94(+9.58%)
Nov 22, 2002 9.935 9.935 9.607 9.794 90,605 -0.06(-0.57%)
Nov 21, 2002 9.747 9.963 9.710 9.850 252,203 +0.20(+2.04%)
Nov 20, 2002 9.606 9.682 9.381 9.653 22,491 +0.01(+0.10%)
Nov 19, 2002 9.682 9.897 9.485 9.644 66,941 +0.17(+1.78%)
Nov 18, 2002 9.588 9.710 9.428 9.475 15,562 -0.05(-0.49%)
Nov 15, 2002 9.991 9.991 9.287 9.522 17,268 -0.52(-5.14%)
Nov 14, 2002 9.391 10.08 9.334 10.04 66,195 +0.66(+7.00%)
Nov 13, 2002 9.531 9.663 9.316 9.381 9,273 -0.14(-1.48%)
Nov 12, 2002 9.334 9.522 9.325 9.522 10,979 +0.19(+2.01%)
Nov 11, 2002 9.334 9.353 9.241 9.334 10,233 +0.00(+0.00%)
Nov 08, 2002 9.241 9.428 9.241 9.334 24,090 +0.00(+0.00%)
Nov 07, 2002 9.569 9.569 9.259 9.334 55,749 -0.19(-1.97%)
Nov 06, 2002 9.616 9.663 9.381 9.522 32,298 +0.08(+0.89%)
Nov 05, 2002 9.419 9.869 9.344 9.438 18,227 +0.06(+0.60%)
Nov 04, 2002 9.803 9.991 9.381 9.381 63,104 -0.16(-1.67%)
Nov 01, 2002 9.850 9.991 8.181 9.541 66,195 -0.37(-3.69%)
Oct 31, 2002 9.475 9.982 9.466 9.907 23,131 +0.15(+1.54%)
Oct 30, 2002 9.850 10.20 9.682 9.757 24,623 +0.13(+1.36%)
Oct 29, 2002 10.27 10.27 9.381 9.625 35,295 -0.38(-3.84%)
Oct 28, 2002 10.31 10.34 10.01 10.01 17,268 -0.31(-3.00%)
Oct 25, 2002 10.60 10.60 10.08 10.32 26,671 -0.21(-1.96%)
Oct 24, 2002 10.69 10.74 10.32 10.53 17,907 +0.31(+3.03%)
Oct 23, 2002 10.13 10.32 10.04 10.22 17,588 +0.12(+1.21%)
Oct 22, 2002 10.17 10.18 9.907 10.09 8,101 +0.10(+1.03%)
Oct 21, 2002 9.776 10.33 9.663 9.991 23,983 +0.23(+2.31%)
Oct 18, 2002 9.897 9.897 9.766 9.766 2,771 -0.08(-0.86%)
Oct 17, 2002 9.757 10.03 9.100 9.850 30,486 +0.53(+5.63%)
Oct 16, 2002 9.850 9.850 8.678 9.325 66,067 -0.53(-5.33%)
Oct 15, 2002 10.08 10.23 9.664 9.850 36,562 -0.06(-0.56%)
Oct 14, 2002 9.916 9.991 9.850 9.906 3,837 +0.05(+0.47%)
Oct 11, 2002 9.850 10.08 9.850 9.860 14,923 +0.19(+1.94%)
Oct 10, 2002 9.850 9.944 9.287 9.672 28,141 +0.06(+0.59%)
Oct 09, 2002 9.616 9.888 9.522 9.616 42,220 -0.07(-0.68%)
Oct 08, 2002 9.569 9.850 9.522 9.682 31,552 +0.11(+1.17%)
Oct 07, 2002 9.682 9.888 9.569 9.570 42,531 -0.31(-3.12%)
Oct 04, 2002 10.24 10.24 9.616 9.879 4,519,622 -0.22(-2.14%)
Oct 03, 2002 10.27 10.27 10.08 10.09 18,334 +0.01(+0.08%)
Oct 02, 2002 10.24 10.37 10.08 10.09 23,184 -0.14(-1.37%)
Oct 01, 2002 10.27 10.27 9.850 10.23 92,238 +0.05(+0.46%)
Sep 30, 2002 10.07 10.27 9.944 10.18 28,567 +0.28(+2.84%)
Sep 27, 2002 10.04 10.23 9.897 9.897 43,490 -0.05(-0.47%)
Sep 26, 2002 9.897 10.08 9.711 9.944 18,440 +0.19(+1.92%)
Sep 25, 2002 9.849 9.850 9.569 9.757 89,219 +0.24(+2.56%)
Sep 24, 2002 9.287 9.569 8.959 9.513 31,552 +0.13(+1.40%)
Sep 23, 2002 9.803 9.869 8.940 9.381 96,246 -0.52(-5.20%)
Sep 20, 2002 10.18 10.18 9.757 9.896 33,355 -0.02(-0.20%)
Sep 19, 2002 10.32 10.32 9.663 9.916 54,363 -0.40(-3.91%)
Sep 18, 2002 10.24 10.32 10.18 10.32 44,769 +0.04(+0.36%)
Sep 17, 2002 10.44 10.55 10.09 10.28 62,356 +0.16(+1.58%)
Sep 16, 2002 10.37 10.45 9.918 10.12 119,492 -0.15(-1.45%)
Sep 13, 2002 10.46 10.55 9.850 10.27 98,148 +0.42(+4.28%)
Sep 12, 2002 9.907 9.991 9.663 9.850 291,435 -0.11(-1.13%)
Sep 11, 2002 9.803 10.54 9.644 9.963 74,660 +0.27(+2.81%)
Sep 10, 2002 9.522 9.747 9.522 9.691 288,349 +0.24(+2.57%)
Sep 09, 2002 9.663 9.850 9.334 9.448 153,206 -0.21(-2.22%)
Sep 06, 2002 10.51 10.88 9.316 9.663 287,273 -0.81(-7.71%)
Sep 05, 2002 10.99 11.63 10.41 10.47 73,337 -1.09(-9.42%)
Sep 04, 2002 13.03 13.04 11.35 11.56 87,514 -0.69(-5.67%)
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.