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 (%)
Sep 29, 2017 1.430 1.460 1.430 1.440 4,320 -0.02(-1.37%)
Sep 28, 2017 1.430 1.470 1.390 1.460 3,868 +0.02(+1.39%)
Sep 27, 2017 1.480 1.486 1.400 1.440 21,137 -0.05(-3.53%)
Sep 26, 2017 1.378 1.500 1.378 1.493 19,139 +0.05(+3.66%)
Sep 25, 2017 1.460 1.470 1.350 1.440 14,403 -0.04(-2.70%)
Sep 22, 2017 1.480 1.480 1.459 1.480 11,196 +0.05(+3.50%)
Sep 21, 2017 1.420 1.468 1.400 1.430 7,724 +0.00(+0.00%)
Sep 20, 2017 1.440 1.490 1.400 1.430 54,136 -0.01(-0.69%)
Sep 19, 2017 1.460 1.530 1.440 1.440 23,290 -0.03(-2.04%)
Sep 18, 2017 1.490 1.529 1.430 1.470 23,286 -0.01(-0.68%)
Sep 15, 2017 1.530 1.560 1.420 1.480 52,129 -0.05(-3.27%)
Sep 14, 2017 1.540 1.580 1.500 1.530 28,702 -0.01(-0.65%)
Sep 13, 2017 1.586 1.530 1.540 4,789 +0.01(+0.65%)
Sep 12, 2017 1.550 1.600 1.520 1.530 18,910 -0.02(-1.29%)
Sep 11, 2017 1.560 1.630 1.550 1.550 25,463 -0.01(-0.64%)
Sep 08, 2017 1.582 1.610 1.560 1.560 4,497 -0.03(-1.89%)
Sep 07, 2017 1.580 1.650 1.546 1.590 21,396 -0.01(-0.63%)
Sep 06, 2017 1.600 1.650 1.595 1.600 4,133 -0.00(-0.01%)
Sep 05, 2017 1.610 1.650 1.610 1.600 11,305 +0.00(+0.01%)
Sep 01, 2017 1.641 1.660 1.600 1.600 41,932 -0.04(-2.44%)
Aug 31, 2017 1.659 1.670 1.640 1.640 4,336 -0.03(-1.80%)
Aug 30, 2017 1.670 1.690 1.670 1.670 2,954 -0.01(-0.60%)
Aug 29, 2017 1.640 1.690 1.630 1.680 25,121 +0.05(+3.07%)
Aug 28, 2017 1.670 1.700 1.640 1.630 40,226 -0.05(-2.98%)
Aug 25, 2017 1.680 1.700 1.630 1.680 23,271 +0.01(+0.60%)
Aug 24, 2017 1.690 1.690 1.660 1.670 13,548 +0.01(+0.60%)
Aug 23, 2017 1.660 1.700 1.632 1.660 31,312 +0.00(+0.00%)
Aug 22, 2017 1.690 1.700 1.570 1.660 53,404 +0.05(+3.11%)
Aug 21, 2017 1.650 1.650 1.570 1.610 17,544 -0.04(-2.42%)
Aug 18, 2017 1.650 1.700 1.560 1.650 34,913 -0.05(-2.94%)
Aug 17, 2017 1.710 1.777 1.616 1.700 23,787 -0.03(-1.73%)
Aug 16, 2017 1.710 1.790 1.640 1.730 94,607 +0.04(+2.59%)
Aug 15, 2017 1.510 1.720 1.510 1.686 188,462 +0.21(+13.95%)
Aug 14, 2017 1.470 1.500 1.380 1.480 54,277 +0.00(+0.00%)
Aug 11, 2017 1.500 1.520 1.410 1.480 86,064 -0.03(-2.14%)
Aug 10, 2017 1.610 1.630 1.500 1.512 64,733 -0.12(-7.22%)
Aug 09, 2017 1.650 1.730 1.630 1.630 31,476 -0.03(-1.81%)
Aug 08, 2017 1.690 1.707 1.630 1.660 14,034 -0.02(-1.19%)
Aug 07, 2017 1.750 1.788 1.593 1.680 142,033 +0.00(+0.00%)
Aug 04, 2017 1.690 1.690 1.620 1.680 10,929 +0.03(+1.82%)
Aug 03, 2017 1.648 1.700 1.632 1.650 3,210 +0.02(+1.23%)
Aug 02, 2017 1.690 1.740 1.630 1.630 5,831 -0.06(-3.55%)
Aug 01, 2017 1.660 1.730 1.640 1.690 23,985 +0.06(+3.67%)
Jul 31, 2017 1.680 1.620 1.630 21,915 +0.01(+0.62%)
Jul 28, 2017 1.650 1.690 1.620 1.620 34,711 -0.06(-3.57%)
Jul 27, 2017 1.670 1.730 1.620 1.680 50,355 -0.02(-1.18%)
Jul 26, 2017 1.700 1.700 1.690 1.700 1,922 +0.02(+1.19%)
Jul 25, 2017 1.700 1.730 1.680 1.680 31,310 +0.00(+0.00%)
Jul 24, 2017 1.650 1.840 1.650 1.680 73,289 +0.01(+0.60%)
Jul 21, 2017 1.680 1.700 1.650 1.670 6,055 -0.01(-0.60%)
Jul 20, 2017 1.680 1.740 1.658 1.680 5,558 +0.00(+0.00%)
Jul 19, 2017 1.670 1.720 1.650 1.680 14,643 +0.01(+0.60%)
Jul 18, 2017 1.670 1.670 1.650 1.670 27,533 +0.00(+0.00%)
Jul 17, 2017 1.690 1.690 1.657 1.670 7,242 -0.01(-0.60%)
Jul 14, 2017 1.700 1.770 1.670 1.680 33,443 -0.02(-1.18%)
Jul 13, 2017 1.637 1.700 1.637 1.700 6,284 +0.04(+2.41%)
Jul 12, 2017 1.700 1.750 1.611 1.660 51,398 -0.03(-1.78%)
Jul 11, 2017 1.730 1.770 1.640 1.690 62,102 -0.04(-2.31%)
Jul 10, 2017 1.740 1.774 1.645 1.730 57,898 +0.00(+0.00%)
Jul 07, 2017 1.670 1.730 1.670 1.730 37,584 +0.05(+2.98%)
Jul 06, 2017 1.680 1.750 1.660 1.680 35,036 +0.00(+0.00%)
Jul 05, 2017 1.660 1.780 1.660 1.680 48,317 +0.04(+2.44%)
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.