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 28, 2012 6.771 6.866 6.715 6.771 23,206 -0.04(-0.56%)
Sep 27, 2012 6.809 6.847 6.752 6.809 21,869 +0.05(+0.70%)
Sep 26, 2012 6.857 6.933 6.733 6.762 21,406 -0.09(-1.25%)
Sep 25, 2012 6.752 6.923 6.733 6.847 56,842 +0.10(+1.55%)
Sep 24, 2012 6.809 6.989 6.705 6.743 71,512 -0.25(-3.53%)
Sep 21, 2012 6.771 7.065 6.658 6.989 141,721 +0.30(+4.54%)
Sep 20, 2012 6.677 6.743 6.620 6.686 44,746 -0.01(-0.14%)
Sep 19, 2012 7.018 7.018 6.620 6.695 89,313 -0.33(-4.72%)
Sep 18, 2012 7.113 7.113 6.942 7.027 46,660 -0.12(-1.72%)
Sep 17, 2012 6.933 7.189 6.933 7.151 79,053 +0.22(+3.14%)
Sep 14, 2012 6.905 6.952 6.876 6.933 114,900 +0.03(+0.41%)
Sep 13, 2012 6.716 6.905 6.716 6.905 100,022 +0.23(+3.40%)
Sep 12, 2012 6.716 6.716 6.640 6.678 44,828 -0.03(-0.42%)
Sep 11, 2012 6.630 6.801 6.621 6.706 47,903 +0.05(+0.71%)
Sep 10, 2012 6.545 6.716 6.545 6.659 99,872 +0.06(+0.86%)
Sep 07, 2012 6.640 6.668 6.593 6.602 60,335 -0.01(-0.14%)
Sep 06, 2012 6.678 6.772 6.479 6.612 99,397 +0.00(+0.00%)
Sep 05, 2012 6.555 6.697 6.526 6.612 174,929 +0.04(+0.58%)
Sep 04, 2012 6.460 6.687 6.309 6.574 113,742 +0.13(+2.06%)
Aug 31, 2012 6.394 6.526 6.328 6.441 22,048 +0.08(+1.19%)
Aug 30, 2012 6.328 6.432 6.257 6.366 28,866 +0.06(+0.90%)
Aug 29, 2012 6.252 6.422 6.158 6.309 59,602 +0.15(+2.46%)
Aug 27, 2012 6.356 6.508 6.129 6.158 91,647 -0.20(-3.20%)
Aug 24, 2012 6.432 6.526 6.243 6.361 47,153 -0.06(-0.96%)
Aug 23, 2012 6.886 6.933 6.403 6.422 111,758 -0.44(-6.47%)
Aug 22, 2012 6.772 6.999 6.659 6.867 91,467 +0.12(+1.82%)
Aug 21, 2012 6.602 6.890 6.564 6.744 84,884 +0.22(+3.33%)
Aug 20, 2012 6.470 6.649 6.451 6.526 57,186 +0.08(+1.17%)
Aug 17, 2012 6.101 6.470 6.101 6.451 91,894 +0.32(+5.25%)
Aug 16, 2012 6.006 6.139 6.006 6.129 67,492 +0.14(+2.37%)
Aug 15, 2012 5.798 6.006 5.656 5.987 79,320 +0.24(+4.11%)
Aug 14, 2012 5.779 5.931 5.722 5.751 75,984 +0.00(+0.00%)
Aug 13, 2012 6.205 6.233 5.722 5.751 119,514 -0.34(-5.59%)
Aug 10, 2012 5.817 6.224 5.713 6.091 79,394 +0.24(+4.04%)
Aug 09, 2012 6.035 6.101 5.675 5.855 93,034 -0.21(-3.43%)
Aug 08, 2012 6.612 6.612 5.959 6.063 128,186 -0.51(-7.77%)
Aug 07, 2012 6.318 6.716 6.243 6.574 261,207 +0.53(+8.76%)
Aug 06, 2012 5.552 6.139 5.552 6.044 109,207 +0.28(+4.93%)
Aug 03, 2012 5.637 5.784 5.533 5.760 87,697 +0.26(+4.64%)
Aug 02, 2012 5.401 5.614 5.401 5.505 55,544 +0.09(+1.75%)
Aug 01, 2012 5.874 5.968 5.401 5.410 70,370 -0.46(-7.89%)
Jul 31, 2012 6.110 6.110 5.808 5.874 73,168 -0.24(-3.87%)
Jul 30, 2012 5.817 6.167 5.779 6.110 87,549 +0.34(+5.90%)
Jul 27, 2012 5.675 5.864 5.562 5.770 84,803 +0.09(+1.50%)
Jul 26, 2012 5.770 5.845 5.534 5.685 84,097 -0.01(-0.17%)
Jul 25, 2012 5.429 5.704 5.429 5.694 88,008 +0.26(+4.88%)
Jul 24, 2012 5.344 5.609 5.344 5.429 117,022 +0.09(+1.59%)
Jul 23, 2012 5.571 5.599 5.259 5.344 180,291 -0.33(-5.83%)
Jul 20, 2012 6.091 6.147 5.420 5.675 192,798 -0.42(-6.83%)
Jul 19, 2012 6.999 6.999 6.016 6.091 154,468 -0.89(-12.74%)
Jul 18, 2012 6.839 7.084 6.839 6.980 48,104 +0.17(+2.50%)
Jul 17, 2012 6.810 6.952 6.772 6.810 66,491 +0.05(+0.70%)
Jul 16, 2012 6.810 6.820 6.725 6.763 113,027 -0.09(-1.24%)
Jul 13, 2012 6.697 6.952 6.697 6.848 78,606 +0.21(+3.13%)
Jul 12, 2012 6.914 6.914 6.479 6.640 228,422 -0.35(-5.01%)
Jul 11, 2012 6.999 7.178 6.905 6.990 131,829 -0.14(-1.99%)
Jul 10, 2012 6.905 7.236 6.772 7.132 213,259 +0.34(+5.01%)
Jul 09, 2012 6.857 6.905 6.725 6.791 110,845 -0.07(-0.97%)
Jul 06, 2012 6.876 6.924 6.543 6.857 184,031 +0.02(+0.28%)
Jul 05, 2012 7.132 7.217 6.810 6.839 221,717 -0.28(-3.98%)
Jul 03, 2012 6.971 7.160 6.895 7.122 112,621 +0.24(+3.43%)
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.