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

Sypris Solutions (NQ: SYPR )

1.370 -0.020 (-1.44%)
Streaming Delayed Price Updated: 9:30 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 30, 2012 3.793 3.888 3.718 3.869 30,878 +0.06(+1.49%)
Nov 29, 2012 3.841 3.963 3.727 3.812 26,619 -0.01(-0.25%)
Nov 28, 2012 3.651 3.822 3.651 3.822 26,907 +0.16(+4.40%)
Nov 27, 2012 3.689 3.860 3.661 3.661 44,026 -0.05(-1.28%)
Nov 26, 2012 3.632 3.803 3.575 3.708 38,782 +0.07(+1.82%)
Nov 23, 2012 3.490 3.669 3.481 3.642 14,886 +0.13(+3.78%)
Nov 21, 2012 3.509 3.518 3.471 3.509 40,387 +0.01(+0.27%)
Nov 20, 2012 3.537 3.575 3.471 3.499 58,650 -0.02(-0.54%)
Nov 19, 2012 3.623 3.708 3.462 3.518 106,503 -0.10(-2.88%)
Nov 16, 2012 3.518 3.670 3.518 3.623 61,723 +0.07(+1.87%)
Nov 15, 2012 3.604 3.869 3.518 3.556 108,821 -0.04(-1.06%)
Nov 14, 2012 3.462 3.678 3.462 3.594 112,341 +0.20(+5.87%)
Nov 13, 2012 3.471 3.575 3.338 3.395 125,740 -0.09(-2.72%)
Nov 12, 2012 3.471 3.716 3.452 3.490 139,590 +0.02(+0.55%)
Nov 09, 2012 3.414 3.632 3.272 3.471 157,383 +0.07(+1.95%)
Nov 08, 2012 3.481 3.594 3.329 3.405 129,067 -0.13(-3.75%)
Nov 07, 2012 4.277 4.334 3.348 3.537 296,802 -0.64(-15.23%)
Nov 06, 2012 4.988 6.373 3.822 4.173 417,176 -2.20(-34.52%)
Nov 05, 2012 6.439 6.439 6.212 6.373 46,606 +0.06(+0.90%)
Nov 02, 2012 6.259 6.401 6.259 6.316 19,808 +0.07(+1.06%)
Nov 01, 2012 5.975 6.288 5.813 6.250 73,213 +0.28(+4.60%)
Oct 31, 2012 6.240 6.259 5.813 5.975 37,277 -0.28(-4.55%)
Oct 26, 2012 6.487 6.259 6.259 6.259 16,765 -0.21(-3.23%)
Oct 25, 2012 6.439 6.482 6.420 6.468 16,667 +0.07(+1.04%)
Oct 24, 2012 6.439 6.515 6.364 6.401 14,594 -0.03(-0.44%)
Oct 23, 2012 6.544 6.582 6.297 6.430 42,071 -0.33(-4.91%)
Oct 19, 2012 6.857 6.918 6.714 6.762 71,424 -0.14(-2.06%)
Oct 18, 2012 6.904 6.923 6.809 6.904 17,421 +0.02(+0.28%)
Oct 17, 2012 6.838 6.923 6.695 6.885 37,291 +0.08(+1.11%)
Oct 16, 2012 6.790 6.837 6.667 6.809 54,710 -0.03(-0.42%)
Oct 15, 2012 6.714 6.838 6.639 6.838 33,618 +0.18(+2.71%)
Oct 12, 2012 6.506 6.724 6.506 6.658 24,298 +0.15(+2.33%)
Oct 11, 2012 6.477 6.591 6.401 6.506 36,956 +0.10(+1.63%)
Oct 10, 2012 6.335 6.506 6.307 6.401 31,679 +0.09(+1.50%)
Oct 09, 2012 6.420 6.439 6.193 6.307 62,905 -0.13(-2.06%)
Oct 08, 2012 6.563 6.591 6.345 6.439 86,188 -0.22(-3.28%)
Oct 05, 2012 6.809 6.838 6.620 6.658 31,826 -0.13(-1.96%)
Oct 04, 2012 6.809 6.819 6.743 6.790 27,840 +0.02(+0.28%)
Oct 03, 2012 6.752 6.847 6.733 6.771 18,668 +0.06(+0.85%)
Oct 02, 2012 6.762 6.895 6.705 6.714 49,959 -0.02(-0.28%)
Oct 01, 2012 6.866 6.866 6.705 6.733 53,409 -0.04(-0.56%)
Sep 28, 2012 6.771 6.866 6.715 6.771 23,206 -0.04(-0.56%)
Sep 27, 2012 6.809 6.847 6.752 6.809 21,869 +0.05(+0.70%)
Sep 26, 2012 6.857 6.933 6.733 6.762 21,406 -0.09(-1.25%)
Sep 25, 2012 6.752 6.923 6.733 6.847 56,842 +0.10(+1.55%)
Sep 24, 2012 6.809 6.989 6.705 6.743 71,512 -0.25(-3.53%)
Sep 21, 2012 6.771 7.065 6.658 6.989 141,721 +0.30(+4.54%)
Sep 20, 2012 6.677 6.743 6.620 6.686 44,746 -0.01(-0.14%)
Sep 19, 2012 7.018 7.018 6.620 6.695 89,313 -0.33(-4.72%)
Sep 18, 2012 7.113 7.113 6.942 7.027 46,660 -0.12(-1.72%)
Sep 17, 2012 6.933 7.189 6.933 7.151 79,053 +0.22(+3.14%)
Sep 14, 2012 6.905 6.952 6.876 6.933 114,900 +0.03(+0.41%)
Sep 13, 2012 6.716 6.905 6.716 6.905 100,022 +0.23(+3.40%)
Sep 12, 2012 6.716 6.716 6.640 6.678 44,828 -0.03(-0.42%)
Sep 11, 2012 6.630 6.801 6.621 6.706 47,903 +0.05(+0.71%)
Sep 10, 2012 6.545 6.716 6.545 6.659 99,872 +0.06(+0.86%)
Sep 07, 2012 6.640 6.668 6.593 6.602 60,335 -0.01(-0.14%)
Sep 06, 2012 6.678 6.772 6.479 6.612 99,397 +0.00(+0.00%)
Sep 05, 2012 6.555 6.697 6.526 6.612 174,929 +0.04(+0.58%)
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.