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

Sypris Solutions (NQ: SYPR )

1.440 -0.090 (-5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2007 5.263 6.088 5.263 5.723 54,894 +0.53(+10.31%)
Dec 28, 2007 5.479 5.479 5.085 5.188 66,963 -0.29(-5.31%)
Dec 27, 2007 5.901 6.004 5.422 5.479 28,582 -0.49(-8.18%)
Dec 26, 2007 6.154 6.210 5.967 5.967 13,655 -0.10(-1.70%)
Dec 24, 2007 5.779 6.661 5.779 6.070 16,689 +0.38(+6.59%)
Dec 21, 2007 5.770 5.816 5.535 5.694 29,557 -0.11(-1.94%)
Dec 20, 2007 5.310 5.807 5.310 5.807 29,977 -0.06(-0.96%)
Dec 19, 2007 5.816 5.938 5.816 5.863 22,743 +0.05(+0.81%)
Dec 18, 2007 5.985 5.985 5.704 5.816 12,873 -0.20(-3.28%)
Dec 17, 2007 5.544 6.060 5.544 6.013 14,729 +0.42(+7.55%)
Dec 14, 2007 5.741 5.779 5.591 5.591 51,277 -0.18(-3.09%)
Dec 13, 2007 6.023 6.023 5.760 5.770 20,632 -0.28(-4.65%)
Dec 12, 2007 5.863 6.332 5.863 6.051 16,028 +0.20(+3.37%)
Dec 11, 2007 5.948 6.023 5.854 5.854 10,229 -0.17(-2.80%)
Dec 10, 2007 5.901 6.079 5.657 6.023 15,166 +0.08(+1.26%)
Dec 07, 2007 5.619 5.995 5.619 5.948 6,612 +0.33(+5.84%)
Dec 06, 2007 5.629 5.676 5.554 5.619 14,285 -0.03(-0.50%)
Dec 05, 2007 5.751 5.751 5.582 5.648 18,501 -0.08(-1.31%)
Dec 04, 2007 5.798 6.070 5.723 5.723 16,805 -0.01(-0.16%)
Dec 03, 2007 6.548 7.017 5.732 5.732 73,305 -0.79(-12.09%)
Nov 30, 2007 6.426 6.595 6.248 6.520 38,338 +0.09(+1.46%)
Nov 29, 2007 5.713 6.548 5.657 6.426 218,582 +0.66(+11.38%)
Nov 28, 2007 6.210 6.267 5.535 5.770 187,169 -0.12(-2.07%)
Nov 27, 2007 5.685 5.891 5.657 5.891 15,377 +0.20(+3.46%)
Nov 26, 2007 6.004 6.088 5.648 5.694 11,345 -0.36(-5.89%)
Nov 23, 2007 6.149 6.149 6.051 6.051 3,049 +0.00(+0.00%)
Nov 21, 2007 6.154 6.239 6.042 6.051 17,715 -0.06(-0.92%)
Nov 20, 2007 6.079 6.407 6.032 6.107 22,492 +0.20(+3.33%)
Nov 19, 2007 6.257 6.257 5.863 5.910 12,549 -0.27(-4.40%)
Nov 16, 2007 5.967 6.473 5.938 6.182 13,969 +0.24(+4.11%)
Nov 15, 2007 5.845 6.257 5.610 5.938 34,118 +0.12(+2.10%)
Nov 14, 2007 6.314 6.361 5.704 5.816 335,879 -0.47(-7.46%)
Nov 13, 2007 6.942 7.017 6.285 6.285 43,664 -0.38(-5.77%)
Nov 12, 2007 7.045 7.045 6.670 6.670 21,312 -0.22(-3.13%)
Nov 09, 2007 6.989 6.989 6.801 6.886 11,966 -0.12(-1.74%)
Nov 08, 2007 7.139 7.177 6.989 7.008 14,658 +0.14(+2.05%)
Nov 07, 2007 6.830 6.867 6.679 6.867 16,397 +0.03(+0.41%)
Nov 06, 2007 6.783 6.877 6.783 6.839 52,585 +0.01(+0.14%)
Nov 05, 2007 7.074 7.214 6.755 6.830 181,079 -0.45(-6.19%)
Nov 02, 2007 7.552 7.552 7.280 7.280 39,769 -0.32(-4.20%)
Nov 01, 2007 7.674 7.749 7.336 7.599 73,387 -0.12(-1.58%)
Oct 31, 2007 8.077 8.087 7.655 7.721 36,055 -0.31(-3.86%)
Oct 30, 2007 8.162 8.162 7.946 8.030 27,968 -0.17(-2.06%)
Oct 29, 2007 8.368 8.368 7.974 8.199 29,102 -0.22(-2.56%)
Oct 26, 2007 8.199 8.509 8.171 8.415 73,673 +0.22(+2.63%)
Oct 25, 2007 8.068 8.227 7.796 8.199 45,815 +0.12(+1.51%)
Oct 24, 2007 8.134 8.199 8.068 8.077 19,076 -0.04(-0.46%)
Oct 23, 2007 8.105 8.143 8.030 8.115 31,464 -0.09(-1.14%)
Oct 22, 2007 8.274 8.396 8.096 8.209 19,080 -0.02(-0.23%)
Oct 19, 2007 8.696 8.856 8.227 8.227 26,985 -0.55(-6.30%)
Oct 18, 2007 8.509 9.100 8.509 8.781 11,906 +0.07(+0.75%)
Oct 17, 2007 8.537 9.119 8.528 8.715 51,213 +0.16(+1.86%)
Oct 16, 2007 8.312 8.556 8.312 8.556 7,298 +0.18(+2.13%)
Oct 15, 2007 8.650 8.650 8.274 8.378 36,099 -0.20(-2.30%)
Oct 12, 2007 8.668 8.725 8.556 8.575 16,229 -0.23(-2.66%)
Oct 11, 2007 9.137 9.306 8.809 8.809 10,978 -0.39(-4.28%)
Oct 10, 2007 9.100 9.259 8.931 9.203 15,302 +0.08(+0.82%)
Oct 09, 2007 8.930 9.306 8.930 9.128 21,668 +0.00(+0.00%)
Oct 08, 2007 9.278 9.278 9.072 9.128 24,757 -0.12(-1.32%)
Oct 05, 2007 9.381 9.381 9.212 9.250 28,380 -0.05(-0.48%)
Oct 04, 2007 9.062 9.344 8.997 9.295 30,059 +0.28(+3.10%)
Oct 03, 2007 9.109 9.231 8.715 9.015 37,746 -0.19(-2.04%)
Oct 02, 2007 8.781 9.203 8.584 9.203 100,044 +0.39(+4.47%)
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.