Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sypris Solutions (NQ: SYPR )

1.500 +0.110 (+7.91%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 23, 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 (%)
Jan 31, 2012 3.931 3.940 3.846 3.914 6,864 -0.00(-0.00%)
Jan 30, 2012 3.856 3.921 3.837 3.914 5,116 +0.08(+1.96%)
Jan 27, 2012 3.931 3.978 3.828 3.839 5,079 -0.09(-2.34%)
Jan 26, 2012 3.940 3.950 3.875 3.931 1,902 +0.01(+0.24%)
Jan 25, 2012 3.903 3.959 3.903 3.921 1,439 -0.01(-0.24%)
Jan 24, 2012 3.940 3.940 3.809 3.931 7,334 +0.04(+0.96%)
Jan 23, 2012 3.837 3.931 3.753 3.893 6,054 +0.08(+1.97%)
Jan 20, 2012 3.799 3.893 3.753 3.818 17,622 +0.02(+0.49%)
Jan 19, 2012 3.978 3.978 3.724 3.799 41,060 -0.09(-2.41%)
Jan 18, 2012 3.818 3.920 3.818 3.893 34,811 +0.06(+1.47%)
Jan 17, 2012 3.950 3.968 3.837 3.837 15,192 +0.02(+0.49%)
Jan 13, 2012 3.921 3.987 3.818 3.818 16,088 -0.05(-1.21%)
Jan 12, 2012 3.968 4.128 3.865 3.865 37,305 -0.08(-2.14%)
Jan 11, 2012 3.968 3.968 3.846 3.950 5,466 +0.03(+0.72%)
Jan 10, 2012 3.837 4.047 3.640 3.921 24,741 +0.22(+5.93%)
Jan 09, 2012 3.677 3.837 3.662 3.702 15,573 +0.02(+0.66%)
Jan 06, 2012 3.696 3.846 3.668 3.677 8,628 -0.02(-0.51%)
Jan 05, 2012 3.776 3.790 3.696 3.696 7,417 -0.04(-1.00%)
Jan 04, 2012 3.734 3.781 3.696 3.734 11,948 +0.06(+1.53%)
Dec 30, 2011 3.809 3.828 3.659 3.677 4,914 -0.04(-1.01%)
Dec 29, 2011 3.978 3.978 3.715 3.715 8,147 -0.18(-4.58%)
Dec 28, 2011 3.771 3.986 3.668 3.893 34,988 +0.07(+1.92%)
Dec 27, 2011 3.818 3.940 3.677 3.820 20,183 +0.10(+2.57%)
Dec 23, 2011 3.846 3.846 3.696 3.724 20,868 -0.01(-0.25%)
Dec 21, 2011 3.893 3.912 3.668 3.734 3,967 +0.03(+0.76%)
Dec 20, 2011 3.696 3.893 3.687 3.706 5,967 +0.01(+0.25%)
Dec 19, 2011 3.940 3.940 3.696 3.696 4,400 +0.00(+0.00%)
Dec 16, 2011 3.790 3.799 3.696 3.696 5,278 -0.09(-2.48%)
Dec 15, 2011 3.940 3.978 3.790 3.790 5,679 -0.16(-3.99%)
Dec 14, 2011 4.034 4.071 3.762 3.948 9,442 +0.20(+5.20%)
Dec 13, 2011 3.865 3.940 3.668 3.753 34,352 -0.19(-4.76%)
Dec 12, 2011 3.874 3.964 3.865 3.940 23,363 +0.08(+1.94%)
Dec 09, 2011 3.912 4.081 3.865 3.865 3,265 -0.02(-0.48%)
Dec 08, 2011 3.912 4.175 3.811 3.884 9,041 -0.06(-1.43%)
Dec 07, 2011 3.799 4.081 3.799 3.940 34,390 +0.19(+5.00%)
Dec 06, 2011 3.828 3.987 3.753 3.753 31,964 -0.08(-1.96%)
Dec 05, 2011 3.734 3.987 3.668 3.828 24,541 +0.09(+2.51%)
Dec 02, 2011 3.565 3.856 3.518 3.734 5,943 +0.22(+6.13%)
Dec 01, 2011 3.790 3.846 3.312 3.518 31,004 -0.18(-4.82%)
Nov 30, 2011 3.677 3.706 3.584 3.696 2,289 +0.09(+2.60%)
Nov 29, 2011 3.724 3.724 3.602 3.602 2,451 -0.11(-3.03%)
Nov 28, 2011 3.602 3.724 3.602 3.715 1,151 +0.09(+2.59%)
Nov 25, 2011 3.724 3.724 3.621 3.621 831 -0.04(-1.03%)
Nov 23, 2011 3.546 3.734 3.518 3.659 7,684 -0.01(-0.26%)
Nov 22, 2011 3.518 3.743 3.518 3.668 1,625 -0.05(-1.26%)
Nov 21, 2011 3.724 3.753 3.518 3.715 4,859 -0.04(-1.00%)
Nov 18, 2011 3.762 3.762 3.655 3.753 6,902 +0.03(+0.68%)
Nov 17, 2011 3.743 3.753 3.509 3.727 15,992 -0.02(-0.43%)
Nov 16, 2011 3.377 3.743 3.340 3.743 13,960 +0.39(+11.76%)
Nov 15, 2011 3.480 3.518 3.349 3.349 3,931 -0.11(-3.25%)
Nov 14, 2011 3.556 3.556 3.405 3.462 7,706 -0.09(-2.64%)
Nov 11, 2011 3.452 3.556 3.353 3.556 11,387 +0.24(+7.37%)
Nov 10, 2011 3.471 3.471 3.312 3.312 6,994 -0.07(-1.94%)
Nov 09, 2011 3.302 3.509 3.302 3.377 13,558 -0.13(-3.74%)
Nov 08, 2011 3.040 3.509 2.786 3.509 33,464 +0.83(+31.23%)
Nov 07, 2011 2.927 2.927 2.674 2.674 5,081 -0.25(-8.65%)
Nov 04, 2011 2.861 2.927 2.674 2.927 8,149 +0.13(+4.70%)
Nov 03, 2011 2.880 2.983 2.636 2.796 14,881 -0.08(-2.93%)
Nov 02, 2011 2.674 2.880 2.674 2.880 4,310 +0.21(+7.72%)
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.