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 (%)
Jun 28, 2019 0.7600 0.8550 0.7600 0.7750 37,300 -0.05(-6.63%)
Jun 27, 2019 0.7701 0.8600 0.7701 0.8300 11,845 +0.04(+5.73%)
Jun 26, 2019 0.7801 0.8050 0.7801 0.7850 1,749 -0.05(-6.55%)
Jun 25, 2019 0.7326 0.9046 0.7326 0.8400 4,982 +0.00(+0.00%)
Jun 24, 2019 0.8700 0.8700 0.8400 0.8400 859 -0.03(-3.45%)
Jun 21, 2019 0.7701 0.8700 0.7701 0.8700 3,800 +0.01(+0.88%)
Jun 20, 2019 0.8200 0.8624 0.8200 0.8624 1,383 +0.11(+14.99%)
Jun 19, 2019 0.8100 0.8241 0.7313 0.7500 40,210 -0.07(-8.54%)
Jun 18, 2019 0.8170 0.8299 0.8100 0.8200 5,637 +0.01(+1.23%)
Jun 17, 2019 0.8200 0.8250 0.8100 0.8100 696 -0.01(-1.22%)
Jun 14, 2019 0.8200 0.8200 0.8200 0.8200 400 +0.00(+0.49%)
Jun 13, 2019 0.8100 0.8160 0.8100 0.8160 4,623 +0.01(+0.74%)
Jun 12, 2019 0.8100 0.8100 0.8100 0.8100 227 -0.01(-1.22%)
Jun 11, 2019 0.8500 0.8500 0.8200 0.8200 343 +0.00(+0.00%)
Jun 10, 2019 0.8400 0.8600 0.8100 0.8200 8,755 +0.01(+0.69%)
Jun 07, 2019 0.8138 0.8144 0.8100 0.8144 7,200 +0.00(+0.54%)
Jun 06, 2019 0.8342 0.8601 0.8100 0.8100 24,073 -0.03(-3.57%)
Jun 05, 2019 0.8300 0.8600 0.8300 0.8400 1,446 -0.01(-1.74%)
Jun 04, 2019 0.8549 0.8549 0.8549 8 +0.00(+0.00%)
Jun 03, 2019 0.8400 0.8549 0.8300 0.8549 2,234 +0.00(+0.58%)
May 31, 2019 0.8500 0.8700 0.8500 0.8500 1,500 +0.00(+0.00%)
May 30, 2019 0.8500 0.8500 0.8500 0.8500 51,326 +0.00(+0.00%)
May 29, 2019 0.8500 0.8500 0.8500 0.8500 5,614 -0.02(-2.30%)
May 28, 2019 0.8500 0.8757 0.8500 0.8700 15,881 +0.01(+1.64%)
May 24, 2019 0.8900 0.8900 0.8540 0.8560 800 +0.01(+0.71%)
May 23, 2019 0.9000 0.9000 0.8500 0.8500 1,121 -0.05(-5.56%)
May 22, 2019 0.9000 0.9000 0.9000 0.9000 206 +0.03(+3.45%)
May 21, 2019 0.8700 0.9000 0.8700 0.8700 1,306 -0.03(-3.33%)
May 20, 2019 0.8900 0.9000 0.8844 0.9000 3,171 +0.05(+5.51%)
May 17, 2019 0.8530 0.8530 0.8530 0.8530 1,600 -0.05(-5.22%)
May 16, 2019 0.9500 0.9500 0.9000 0.9000 6,033 -0.05(-5.25%)
May 15, 2019 0.8051 0.9500 0.8051 0.9499 147,184 -0.00(-0.01%)
May 14, 2019 0.9000 0.9500 0.8740 0.9500 22,644 +0.00(+0.00%)
May 13, 2019 0.9500 0.9500 0.9500 0.9500 538 +0.00(+0.49%)
May 10, 2019 0.9496 0.9496 0.9121 0.9454 4,400 +0.02(+1.66%)
May 09, 2019 0.9137 0.9300 0.9137 0.9300 6,277 +0.02(+1.88%)
May 08, 2019 0.9505 0.9505 0.9128 0.9128 8,032 -0.01(-0.78%)
May 07, 2019 0.9477 0.9478 0.9200 0.9200 2,131 -0.03(-2.72%)
May 06, 2019 0.9900 0.9900 0.9457 0.9457 5,403 -0.04(-4.47%)
May 03, 2019 0.9900 0.9900 0.9600 0.9900 2,300 +0.00(+0.00%)
May 02, 2019 0.9800 0.9900 0.9600 0.9900 2,917 +0.01(+1.02%)
May 01, 2019 0.9600 0.9900 0.9600 0.9800 3,410 -0.01(-0.53%)
Apr 30, 2019 0.9600 0.9900 0.9600 0.9852 3,619 +0.03(+2.62%)
Apr 29, 2019 0.9800 0.9800 0.9550 0.9600 14,383 -0.04(-4.00%)
Apr 26, 2019 1.010 1.010 0.9720 1.000 2,100 +0.03(+3.09%)
Apr 25, 2019 1.040 1.040 0.9700 0.9700 8,574 -0.06(-5.83%)
Apr 24, 2019 1.016 1.030 1.016 1.030 283 +0.03(+3.00%)
Apr 23, 2019 1.080 1.080 0.9120 1.000 35,858 -0.08(-7.41%)
Apr 22, 2019 1.040 1.080 1.020 1.080 57,812 +0.04(+3.85%)
Apr 18, 2019 1.080 1.080 1.040 1.040 8,600 -0.03(-2.80%)
Apr 17, 2019 1.100 1.100 1.070 1.070 2,810 -0.01(-0.93%)
Apr 16, 2019 1.120 1.130 1.080 1.080 85,729 -0.00(-0.01%)
Apr 15, 2019 1.090 1.100 1.075 1.080 42,946 -0.04(-3.56%)
Apr 12, 2019 1.075 1.120 1.075 1.120 3,200 +0.05(+4.67%)
Apr 11, 2019 1.100 1.130 1.070 1.070 5,325 +0.00(+0.00%)
Apr 10, 2019 1.098 1.141 1.070 1.070 12,622 -0.03(-2.73%)
Apr 09, 2019 1.100 1.100 1.100 1.100 656 +0.02(+2.29%)
Apr 08, 2019 1.080 1.080 1.070 1.075 24,156 -0.00(-0.43%)
Apr 05, 2019 1.060 1.090 1.060 1.080 3,800 +0.00(+0.00%)
Apr 04, 2019 1.080 1.080 1.080 1.080 231 +0.00(+0.09%)
Apr 03, 2019 1.052 1.079 1.050 1.079 7,750 +0.01(+0.84%)
Apr 02, 2019 1.060 1.070 1.040 1.070 16,702 +0.00(+0.00%)
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.