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 (%)
Feb 26, 2010 2.477 2.542 2.402 2.524 15,591 +0.10(+4.26%)
Feb 25, 2010 2.674 2.674 2.392 2.420 12,671 -0.29(-10.73%)
Feb 24, 2010 2.674 2.721 2.674 2.711 1,277 +0.02(+0.70%)
Feb 23, 2010 2.692 2.692 2.692 2.692 213 -0.06(-2.05%)
Feb 22, 2010 2.724 2.777 2.711 2.749 1,527 -0.07(-2.33%)
Feb 19, 2010 2.889 2.899 2.777 2.814 2,926 -0.04(-1.32%)
Feb 18, 2010 2.861 2.861 2.852 2.852 386 +0.08(+2.71%)
Feb 17, 2010 2.636 2.777 2.636 2.777 426 +0.10(+3.86%)
Feb 16, 2010 2.674 2.730 2.533 2.674 3,304 +0.00(+0.00%)
Feb 12, 2010 2.833 2.674 2.674 2.674 3,944 -0.14(-5.00%)
Feb 11, 2010 2.627 2.814 2.627 2.814 4,863 +0.09(+3.45%)
Feb 10, 2010 2.627 2.852 2.627 2.721 24,154 +0.10(+3.94%)
Feb 09, 2010 2.664 2.664 2.617 2.617 333 -0.01(-0.36%)
Feb 08, 2010 2.599 2.730 2.580 2.627 2,742 -0.08(-2.78%)
Feb 05, 2010 2.730 2.739 2.580 2.702 11,856 -0.07(-2.37%)
Feb 04, 2010 2.861 2.899 2.767 2.767 2,623 -0.15(-5.14%)
Feb 03, 2010 2.908 2.927 2.805 2.918 1,601 -0.01(-0.32%)
Feb 02, 2010 2.758 2.927 2.758 2.927 22,494 +0.14(+5.05%)
Feb 01, 2010 2.655 2.814 2.646 2.786 12,982 +0.03(+1.02%)
Jan 29, 2010 2.805 2.843 2.721 2.758 2,718 +0.05(+1.73%)
Jan 28, 2010 2.918 2.927 2.636 2.711 12,901 -0.03(-1.03%)
Jan 27, 2010 2.777 2.852 2.739 2.739 12,562 -0.07(-2.34%)
Jan 26, 2010 2.852 2.884 2.704 2.805 5,283 -0.07(-2.29%)
Jan 25, 2010 2.908 2.983 2.861 2.871 2,743 -0.00(-0.00%)
Jan 22, 2010 2.974 2.974 2.786 2.871 13,361 -0.03(-0.97%)
Jan 21, 2010 2.955 2.955 2.889 2.899 10,787 +0.01(+0.32%)
Jan 20, 2010 2.946 2.946 2.814 2.889 24,857 +0.03(+0.98%)
Jan 19, 2010 2.767 2.861 2.552 2.861 28,629 +0.09(+3.39%)
Jan 15, 2010 2.430 2.767 2.767 2.767 15,669 +0.23(+9.26%)
Jan 14, 2010 2.749 2.749 2.514 2.533 7,896 -0.19(-6.90%)
Jan 13, 2010 2.730 2.730 2.674 2.721 954 +0.01(+0.35%)
Jan 12, 2010 2.627 2.711 2.477 2.711 8,683 +0.03(+1.05%)
Jan 11, 2010 2.636 2.702 2.580 2.683 11,066 +0.05(+1.78%)
Jan 08, 2010 2.486 2.636 2.486 2.636 19,155 +0.10(+4.07%)
Jan 07, 2010 2.439 2.533 2.392 2.533 20,816 +0.14(+5.88%)
Jan 06, 2010 2.402 2.458 2.345 2.392 23,602 -0.01(-0.39%)
Jan 05, 2010 2.721 2.721 2.392 2.402 14,388 -0.15(-5.88%)
Jan 04, 2010 2.646 2.646 2.543 2.552 12,100 -0.09(-3.55%)
Dec 31, 2009 2.739 2.646 2.646 2.646 8,847 -0.04(-1.40%)
Dec 30, 2009 2.843 2.889 2.674 2.683 17,270 -0.18(-6.23%)
Dec 29, 2009 2.805 2.861 2.786 2.861 19,350 +0.08(+2.69%)
Dec 28, 2009 2.739 2.814 2.636 2.786 6,598 +0.05(+1.71%)
Dec 24, 2009 2.805 2.805 2.636 2.739 6,417 -0.01(-0.34%)
Dec 23, 2009 2.702 2.814 2.636 2.749 13,356 +0.00(+0.00%)
Dec 22, 2009 2.814 2.814 2.467 2.749 30,406 -0.06(-2.01%)
Dec 21, 2009 2.814 2.814 2.730 2.805 5,822 -0.01(-0.33%)
Dec 18, 2009 2.589 2.814 2.458 2.814 66,368 +0.32(+12.78%)
Dec 17, 2009 2.402 2.589 2.402 2.495 11,733 +0.11(+4.72%)
Dec 16, 2009 2.477 2.477 2.355 2.383 12,406 -0.06(-2.31%)
Dec 15, 2009 2.467 2.504 2.439 2.439 6,285 +0.00(+0.00%)
Dec 14, 2009 2.575 2.608 2.411 2.439 10,777 -0.05(-1.89%)
Dec 11, 2009 2.599 2.646 2.383 2.486 80,811 -0.08(-3.28%)
Dec 10, 2009 2.477 2.664 2.327 2.570 42,740 +0.08(+3.01%)
Dec 09, 2009 2.533 2.627 2.458 2.495 13,979 -0.08(-3.27%)
Dec 08, 2009 2.655 2.674 2.533 2.580 16,884 -0.09(-3.34%)
Dec 07, 2009 2.664 2.674 2.646 2.669 6,780 -0.00(-0.18%)
Dec 04, 2009 2.720 2.720 2.655 2.674 17,172 +0.02(+0.71%)
Dec 03, 2009 2.655 2.674 2.627 2.655 11,017 +0.03(+1.07%)
Dec 02, 2009 2.683 2.698 2.589 2.627 22,328 -0.11(-4.11%)
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.