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

Sypris Solutions (NQ: SYPR )

1.380 -0.010 (-0.70%)
Streaming Delayed Price Updated: 10:53 AM 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 (%)
Nov 28, 2008 0.5160 0.7036 0.5160 0.7036 24,530 +0.13(+22.95%)
Nov 26, 2008 0.5629 0.6098 0.5629 0.5723 5,207 +0.07(+15.05%)
Nov 25, 2008 0.6285 0.6285 0.4878 0.4974 22,048 -0.04(-6.98%)
Nov 24, 2008 0.5160 0.5441 0.4784 0.5347 6,882 +0.02(+3.64%)
Nov 21, 2008 0.5160 0.5310 0.5160 0.5160 17,200 +0.00(+0.00%)
Nov 20, 2008 0.6567 0.6567 0.5160 0.5160 18,125 -0.08(-12.70%)
Nov 19, 2008 0.6473 0.6567 0.5910 0.5910 2,776 -0.06(-8.70%)
Nov 18, 2008 0.4878 0.6708 0.4878 0.6473 12,466 +0.05(+7.81%)
Nov 17, 2008 0.6098 0.6942 0.5066 0.6004 32,234 +0.09(+18.54%)
Nov 14, 2008 0.3753 0.5066 0.3753 0.5065 7,818 +0.07(+17.37%)
Nov 13, 2008 0.5441 0.5441 0.4315 0.4315 47,549 +0.00(+0.00%)
Nov 12, 2008 0.7036 0.7036 0.3753 0.4315 135,872 +0.03(+6.98%)
Nov 11, 2008 0.5535 0.5535 0.3846 0.4034 126,847 -0.13(-24.56%)
Nov 10, 2008 0.6192 0.6192 0.5160 0.5347 18,227 -0.08(-13.64%)
Nov 07, 2008 0.7036 0.7036 0.6192 0.6192 5,542 +0.00(+0.02%)
Nov 06, 2008 0.7036 0.7224 0.6098 0.6191 312,674 -0.09(-13.17%)
Nov 05, 2008 0.7505 0.7646 0.7036 0.7130 27,899 -0.05(-6.17%)
Nov 04, 2008 0.8818 0.8912 0.7130 0.7599 89,585 -0.10(-11.96%)
Nov 03, 2008 0.9359 0.9381 0.8443 0.8631 62,549 -0.01(-1.08%)
Oct 31, 2008 0.9663 0.9663 0.8725 0.8725 10,599 -0.06(-6.06%)
Oct 30, 2008 0.9194 0.9850 0.9194 0.9287 8,500 +0.01(+1.02%)
Oct 29, 2008 1.032 1.032 0.9194 0.9194 31,412 -0.03(-2.97%)
Oct 28, 2008 1.013 1.013 0.9475 0.9475 16,129 -0.02(-1.94%)
Oct 27, 2008 1.163 1.163 0.9195 0.9663 66,577 +0.03(+3.00%)
Oct 24, 2008 1.041 1.041 0.9381 0.9381 67,124 -0.08(-8.26%)
Oct 23, 2008 1.173 1.271 0.9944 1.023 70,817 -0.14(-12.10%)
Oct 22, 2008 1.220 1.220 1.150 1.163 7,994 +0.04(+3.33%)
Oct 21, 2008 1.135 1.191 1.126 1.126 16,838 -0.01(-0.83%)
Oct 20, 2008 1.107 1.407 1.107 1.135 21,378 +0.04(+3.42%)
Oct 17, 2008 1.266 1.266 1.098 1.098 66,434 -0.14(-11.37%)
Oct 16, 2008 1.276 1.313 1.163 1.238 210,620 +0.00(+0.00%)
Oct 15, 2008 1.098 1.331 1.098 1.238 26,120 +0.14(+12.83%)
Oct 14, 2008 1.445 1.445 1.023 1.098 135,001 -0.39(-26.42%)
Oct 13, 2008 1.557 1.642 1.370 1.492 10,019 +0.03(+1.92%)
Oct 10, 2008 1.576 1.679 1.426 1.463 59,377 -0.11(-7.14%)
Oct 09, 2008 1.745 1.754 1.548 1.576 29,236 -0.14(-8.20%)
Oct 08, 2008 1.585 1.736 1.576 1.717 88,259 +0.13(+8.28%)
Oct 07, 2008 1.539 1.736 1.539 1.585 35,815 +0.00(+0.00%)
Oct 06, 2008 1.749 1.749 1.494 1.585 29,068 -0.10(-6.11%)
Oct 03, 2008 1.773 1.792 1.689 1.689 38,670 -0.04(-2.17%)
Oct 02, 2008 1.510 1.782 1.454 1.726 122,023 +0.15(+9.52%)
Oct 01, 2008 1.726 1.782 1.576 1.576 32,207 +0.07(+4.35%)
Sep 30, 2008 1.660 1.736 1.463 1.510 66,386 -0.15(-9.04%)
Sep 29, 2008 1.651 1.711 1.651 1.660 3,520 -0.12(-6.84%)
Sep 26, 2008 1.679 1.782 1.548 1.782 54,054 +0.00(+0.00%)
Sep 25, 2008 1.754 1.933 1.754 1.782 9,078 -0.02(-1.04%)
Sep 24, 2008 1.848 1.848 1.745 1.801 13,562 -0.11(-5.73%)
Sep 23, 2008 1.970 1.970 1.820 1.911 10,571 -0.06(-3.01%)
Sep 22, 2008 1.893 1.970 1.892 1.970 1,541 -0.01(-0.47%)
Sep 19, 2008 1.923 2.308 1.923 1.979 13,419 +0.18(+9.90%)
Sep 18, 2008 1.754 2.336 1.754 1.801 11,069 +0.01(+0.52%)
Sep 17, 2008 1.726 2.008 1.707 1.792 33,857 -0.08(-4.50%)
Sep 16, 2008 1.970 2.026 1.857 1.876 77,560 -0.09(-4.76%)
Sep 15, 2008 2.111 2.111 1.970 1.970 15,150 -0.10(-4.98%)
Sep 12, 2008 2.045 2.111 2.036 2.073 80,478 +0.04(+1.84%)
Sep 11, 2008 2.167 2.233 1.998 2.036 18,709 -0.08(-3.98%)
Sep 10, 2008 2.373 2.373 2.111 2.120 78,757 -0.26(-11.02%)
Sep 09, 2008 2.298 2.430 2.186 2.383 17,654 +0.13(+5.83%)
Sep 08, 2008 2.158 2.317 2.158 2.252 37,484 +0.09(+4.35%)
Sep 05, 2008 2.101 2.223 2.101 2.158 13,984 -0.02(-0.86%)
Sep 04, 2008 2.139 2.261 2.130 2.176 35,522 +0.08(+4.04%)
Sep 03, 2008 2.139 2.148 2.055 2.092 28,049 -0.05(-2.19%)
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.