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, 2023 1.930 1.940 1.900 1.906 26,446 -0.01(-0.72%)
Sep 28, 2023 1.950 1.950 1.920 1.920 17,876 -0.03(-1.54%)
Sep 27, 2023 1.950 1.970 1.950 1.950 5,083 -0.02(-1.02%)
Sep 26, 2023 1.950 2.010 1.950 1.970 8,225 +0.02(+1.03%)
Sep 25, 2023 1.980 1.950 1.950 1.950 7,037 -0.00(-0.03%)
Sep 22, 2023 1.950 1.980 1.950 1.950 4,100 -0.03(-1.49%)
Sep 21, 2023 1.995 1.995 1.950 1.980 4,378 +0.02(+1.02%)
Sep 20, 2023 1.970 1.990 1.960 1.960 2,192 -0.01(-0.51%)
Sep 19, 2023 2.030 2.030 1.950 1.970 7,493 +0.02(+1.03%)
Sep 18, 2023 2.050 2.050 1.950 1.950 30,587 -0.05(-2.50%)
Sep 15, 2023 2.000 2.035 2.000 2.000 6,727 -0.01(-0.50%)
Sep 14, 2023 1.970 2.020 1.930 2.010 19,195 +0.07(+3.61%)
Sep 13, 2023 1.970 1.970 1.920 1.940 30,064 +0.04(+2.11%)
Sep 12, 2023 1.900 1.955 1.900 1.900 4,159 -0.01(-0.52%)
Sep 11, 2023 2.000 2.000 1.900 1.910 22,866 -0.03(-1.55%)
Sep 08, 2023 1.920 1.960 1.920 1.940 12,859 +0.02(+1.04%)
Sep 07, 2023 1.900 1.948 1.900 1.920 27,735 +0.02(+1.05%)
Sep 06, 2023 2.010 2.010 1.900 1.900 20,285 -0.13(-6.40%)
Sep 05, 2023 2.060 2.110 1.990 2.030 25,873 -0.04(-1.94%)
Sep 01, 2023 2.080 2.105 2.060 2.070 13,261 -0.01(-0.48%)
Aug 31, 2023 2.050 2.140 2.050 2.080 20,263 +0.01(+0.48%)
Aug 30, 2023 2.060 2.075 2.060 2.070 2,588 -0.02(-0.96%)
Aug 29, 2023 2.050 2.090 2.050 2.090 16,071 +0.02(+0.97%)
Aug 28, 2023 2.070 2.070 2.050 2.070 2,585 +0.00(+0.00%)
Aug 25, 2023 2.010 2.070 1.950 2.070 41,762 +0.07(+3.50%)
Aug 24, 2023 2.030 2.030 1.950 2.000 15,440 +0.00(+0.00%)
Aug 23, 2023 1.950 2.030 1.910 2.000 14,273 +0.02(+1.01%)
Aug 22, 2023 1.971 2.030 1.971 1.980 16,718 -0.01(-0.50%)
Aug 21, 2023 1.980 2.050 1.910 1.990 29,005 +0.02(+1.02%)
Aug 18, 2023 1.970 2.040 1.930 1.970 24,095 -0.04(-1.99%)
Aug 17, 2023 2.120 2.120 1.960 2.010 15,654 -0.01(-0.50%)
Aug 16, 2023 2.040 2.060 1.962 2.020 5,857 -0.02(-0.98%)
Aug 15, 2023 2.000 2.084 2.000 2.040 26,797 +0.02(+0.99%)
Aug 14, 2023 2.080 2.110 1.900 2.020 111,328 -0.05(-2.42%)
Aug 11, 2023 1.970 2.080 1.925 2.070 20,273 +0.07(+3.50%)
Aug 10, 2023 1.950 2.060 1.950 2.000 30,984 +0.03(+1.52%)
Aug 09, 2023 2.010 2.030 1.945 1.970 12,114 -0.01(-0.51%)
Aug 08, 2023 1.960 2.030 1.920 1.980 34,142 -0.02(-1.00%)
Aug 07, 2023 1.895 2.040 1.890 2.000 34,694 +0.07(+3.63%)
Aug 04, 2023 1.850 1.950 1.800 1.930 50,751 +0.03(+1.58%)
Aug 03, 2023 1.810 1.910 1.800 1.900 26,937 +0.06(+3.26%)
Aug 02, 2023 1.850 1.910 1.790 1.840 75,227 +0.00(+0.00%)
Aug 01, 2023 1.900 1.920 1.800 1.840 47,064 -0.11(-5.64%)
Jul 31, 2023 1.900 1.990 1.900 1.950 57,776 -0.05(-2.50%)
Jul 28, 2023 1.870 2.000 1.848 2.000 10,620 +0.16(+8.70%)
Jul 27, 2023 1.860 1.930 1.790 1.840 60,174 -0.03(-1.60%)
Jul 26, 2023 1.800 2.070 1.780 1.870 107,725 +0.07(+3.89%)
Jul 25, 2023 1.770 1.920 1.770 1.800 86,176 -0.04(-2.17%)
Jul 24, 2023 1.910 1.930 1.730 1.840 129,536 -0.10(-5.15%)
Jul 21, 2023 1.970 1.970 1.925 1.940 5,343 -0.04(-2.02%)
Jul 20, 2023 1.980 1.985 1.980 1.980 1,776 +0.01(+0.41%)
Jul 19, 2023 1.990 1.994 1.940 1.972 8,449 -0.02(-0.90%)
Jul 18, 2023 1.920 2.020 1.920 1.990 10,073 +0.05(+2.58%)
Jul 17, 2023 2.010 2.010 1.927 1.940 4,515 -0.07(-3.48%)
Jul 14, 2023 1.960 2.030 1.960 2.010 6,143 +0.00(+0.00%)
Jul 13, 2023 1.980 2.010 1.902 2.010 19,365 +0.02(+1.01%)
Jul 12, 2023 2.000 2.000 1.904 1.990 3,706 +0.05(+2.58%)
Jul 11, 2023 1.940 1.980 1.940 1.940 9,972 +0.00(+0.00%)
Jul 10, 2023 1.950 1.986 1.922 1.940 7,172 -0.08(-3.96%)
Jul 07, 2023 1.990 2.030 1.990 2.020 10,071 +0.05(+2.54%)
Jul 06, 2023 2.090 2.090 1.970 1.970 3,729 -0.08(-3.90%)
Jul 05, 2023 2.080 2.080 2.050 2.050 13,411 +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.