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 (%)
Jul 29, 2011 3.462 3.490 3.340 3.405 20,238 -0.14(-3.97%)
Jul 28, 2011 3.649 3.659 3.471 3.546 4,478 -0.02(-0.53%)
Jul 27, 2011 3.781 3.781 3.462 3.565 23,642 -0.21(-5.62%)
Jul 26, 2011 3.811 3.811 3.753 3.777 2,597 -0.06(-1.56%)
Jul 25, 2011 3.799 3.846 3.649 3.837 18,528 +0.01(+0.25%)
Jul 22, 2011 3.828 3.856 3.781 3.828 12,588 +0.00(+0.00%)
Jul 21, 2011 3.818 3.855 3.818 3.828 2,637 -0.04(-0.97%)
Jul 20, 2011 3.903 3.903 3.865 3.865 1,011 -0.12(-3.06%)
Jul 19, 2011 3.846 3.987 3.809 3.987 21,607 +0.18(+4.68%)
Jul 18, 2011 3.818 3.893 3.781 3.809 7,087 -0.01(-0.25%)
Jul 15, 2011 3.828 3.874 3.809 3.818 3,439 +0.02(+0.49%)
Jul 14, 2011 3.743 3.799 3.743 3.799 1,171 +0.00(+0.00%)
Jul 13, 2011 3.659 3.921 3.612 3.799 9,643 +0.15(+4.11%)
Jul 12, 2011 3.921 3.921 3.415 3.649 7,422 -0.26(-6.71%)
Jul 11, 2011 3.893 3.950 3.856 3.912 14,988 -0.05(-1.18%)
Jul 08, 2011 3.931 3.987 3.931 3.959 8,424 +0.03(+0.72%)
Jul 07, 2011 3.931 3.987 3.839 3.931 15,189 -0.01(-0.24%)
Jul 06, 2011 3.959 3.968 3.828 3.940 8,429 +0.03(+0.72%)
Jul 05, 2011 3.753 3.968 3.753 3.912 22,102 +0.20(+5.30%)
Jul 01, 2011 3.846 3.940 3.509 3.715 25,239 -0.15(-3.88%)
Jun 30, 2011 3.799 3.865 3.799 3.865 4,747 +0.13(+3.52%)
Jun 29, 2011 3.668 3.790 3.584 3.734 12,503 +0.10(+2.74%)
Jun 28, 2011 3.490 3.724 3.434 3.634 18,831 +0.20(+5.85%)
Jun 27, 2011 3.312 3.443 3.237 3.434 31,552 +0.07(+1.95%)
Jun 24, 2011 3.387 3.387 3.265 3.368 6,515 -0.02(-0.55%)
Jun 23, 2011 3.330 3.387 3.208 3.387 6,292 +0.05(+1.40%)
Jun 22, 2011 3.283 3.386 3.283 3.340 4,999 -0.01(-0.28%)
Jun 21, 2011 3.387 3.396 3.340 3.349 15,642 -0.02(-0.56%)
Jun 20, 2011 3.414 3.424 3.359 3.368 6,246 -0.09(-2.71%)
Jun 17, 2011 3.462 3.556 3.283 3.462 30,582 +0.02(+0.55%)
Jun 16, 2011 3.565 3.565 3.340 3.443 21,427 -0.16(-4.43%)
Jun 15, 2011 3.490 3.602 3.424 3.602 21,806 +0.07(+1.86%)
Jun 14, 2011 3.565 3.621 3.321 3.537 19,598 +0.01(+0.27%)
Jun 13, 2011 3.846 3.846 3.518 3.527 10,802 -0.29(-7.62%)
Jun 10, 2011 3.884 3.884 3.659 3.818 24,192 -0.10(-2.63%)
Jun 09, 2011 3.753 3.968 3.753 3.921 13,199 +0.18(+4.76%)
Jun 08, 2011 3.762 3.771 3.706 3.743 4,531 -0.06(-1.48%)
Jun 07, 2011 3.809 3.809 3.743 3.799 4,561 +0.05(+1.25%)
Jun 06, 2011 3.753 3.837 3.677 3.753 12,855 +0.00(+0.02%)
Jun 03, 2011 3.659 3.855 3.659 3.752 26,794 +0.07(+2.02%)
May 24, 2011 3.537 3.706 3.499 3.677 28,784 +0.12(+3.43%)
May 23, 2011 3.527 3.586 3.509 3.556 3,837 -0.05(-1.30%)
May 20, 2011 3.649 3.689 3.602 3.602 4,613 -0.05(-1.29%)
May 19, 2011 3.743 3.809 3.490 3.649 43,990 -0.09(-2.51%)
May 18, 2011 4.100 4.128 3.706 3.743 36,463 -0.38(-9.32%)
May 17, 2011 4.315 4.315 3.921 4.128 44,903 -0.09(-2.14%)
May 16, 2011 4.212 4.231 4.194 4.218 3,197 +0.02(+0.36%)
May 13, 2011 4.184 4.269 4.175 4.203 7,538 +0.03(+0.67%)
May 12, 2011 4.184 4.222 4.175 4.175 3,007 -0.04(-0.89%)
May 11, 2011 4.137 4.212 4.137 4.212 479 -0.13(-3.02%)
May 10, 2011 4.400 4.400 4.259 4.344 2,071 -0.05(-1.19%)
May 09, 2011 4.212 4.396 4.212 4.396 6,290 +0.26(+6.25%)
May 06, 2011 4.250 4.597 4.137 4.137 9,765 -0.38(-8.32%)
May 05, 2011 4.644 4.738 4.447 4.512 5,651 -0.14(-3.02%)
May 04, 2011 4.655 4.655 4.653 4.653 1,606 -0.07(-1.59%)
May 03, 2011 4.728 4.742 4.663 4.728 36,082 -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.