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, 2009 2.739 2.646 2.646 2.646 8,847 -0.04(-1.40%)
Dec 30, 2009 2.843 2.889 2.674 2.683 17,270 -0.18(-6.23%)
Dec 29, 2009 2.805 2.861 2.786 2.861 19,350 +0.08(+2.69%)
Dec 28, 2009 2.739 2.814 2.636 2.786 6,598 +0.05(+1.71%)
Dec 24, 2009 2.805 2.805 2.636 2.739 6,417 -0.01(-0.34%)
Dec 23, 2009 2.702 2.814 2.636 2.749 13,356 +0.00(+0.00%)
Dec 22, 2009 2.814 2.814 2.467 2.749 30,406 -0.06(-2.01%)
Dec 21, 2009 2.814 2.814 2.730 2.805 5,822 -0.01(-0.33%)
Dec 18, 2009 2.589 2.814 2.458 2.814 66,368 +0.32(+12.78%)
Dec 17, 2009 2.402 2.589 2.402 2.495 11,733 +0.11(+4.72%)
Dec 16, 2009 2.477 2.477 2.355 2.383 12,406 -0.06(-2.31%)
Dec 15, 2009 2.467 2.504 2.439 2.439 6,285 +0.00(+0.00%)
Dec 14, 2009 2.575 2.608 2.411 2.439 10,777 -0.05(-1.89%)
Dec 11, 2009 2.599 2.646 2.383 2.486 80,811 -0.08(-3.28%)
Dec 10, 2009 2.477 2.664 2.327 2.570 42,740 +0.08(+3.01%)
Dec 09, 2009 2.533 2.627 2.458 2.495 13,979 -0.08(-3.27%)
Dec 08, 2009 2.655 2.674 2.533 2.580 16,884 -0.09(-3.34%)
Dec 07, 2009 2.664 2.674 2.646 2.669 6,780 -0.00(-0.18%)
Dec 04, 2009 2.720 2.720 2.655 2.674 17,172 +0.02(+0.71%)
Dec 03, 2009 2.655 2.674 2.627 2.655 11,017 +0.03(+1.07%)
Dec 02, 2009 2.683 2.698 2.589 2.627 22,328 -0.11(-4.11%)
Dec 01, 2009 2.791 2.805 2.739 2.739 7,559 -0.07(-2.34%)
Nov 30, 2009 2.739 2.814 2.739 2.805 9,395 +0.08(+2.75%)
Nov 27, 2009 2.646 2.767 2.646 2.730 4,796 -0.09(-3.32%)
Nov 25, 2009 2.721 2.833 2.646 2.824 7,015 +0.02(+0.67%)
Nov 24, 2009 2.721 2.833 2.721 2.805 4,715 +0.05(+1.70%)
Nov 23, 2009 2.974 3.002 2.749 2.758 19,723 -0.08(-2.65%)
Nov 20, 2009 3.124 3.124 2.833 2.833 26,403 -0.17(-5.62%)
Nov 19, 2009 3.049 3.049 2.955 3.002 10,079 -0.05(-1.54%)
Nov 18, 2009 3.049 3.049 2.927 3.049 25,492 +0.14(+4.84%)
Nov 17, 2009 2.627 2.908 2.627 2.908 21,318 +0.28(+10.71%)
Nov 16, 2009 2.702 2.899 2.580 2.627 35,220 -0.12(-4.44%)
Nov 13, 2009 2.758 2.893 2.589 2.749 42,051 -0.11(-3.93%)
Nov 12, 2009 3.040 3.312 2.814 2.861 50,496 -0.22(-7.01%)
Nov 11, 2009 2.533 3.743 2.383 3.077 426,266 +0.53(+20.59%)
Nov 10, 2009 2.646 2.871 2.036 2.552 76,270 -0.15(-5.56%)
Nov 09, 2009 2.936 2.936 2.636 2.702 26,211 -0.11(-4.00%)
Nov 06, 2009 3.049 3.058 2.814 2.814 18,314 -0.27(-8.81%)
Nov 05, 2009 3.058 3.096 2.936 3.086 12,594 +0.02(+0.61%)
Nov 04, 2009 3.077 3.077 2.983 3.068 9,967 +0.02(+0.62%)
Nov 03, 2009 2.899 3.049 2.861 3.049 15,740 -0.03(-0.91%)
Nov 02, 2009 2.983 3.096 2.955 3.077 20,605 +0.17(+5.81%)
Oct 30, 2009 2.971 2.983 2.908 2.908 17,378 +0.00(+0.00%)
Oct 29, 2009 2.955 3.048 2.861 2.908 86,646 -0.05(-1.59%)
Oct 28, 2009 3.199 3.199 2.814 2.955 70,021 -0.31(-9.48%)
Oct 27, 2009 2.514 3.265 2.420 3.265 67,107 +0.57(+21.25%)
Oct 26, 2009 1.998 2.692 1.998 2.692 48,563 +0.73(+37.32%)
Oct 23, 2009 2.101 2.166 1.961 1.961 30,763 -0.38(-16.40%)
Oct 22, 2009 2.364 2.561 2.139 2.345 22,281 +0.08(+3.31%)
Oct 21, 2009 2.570 2.570 2.252 2.270 20,954 -0.20(-7.98%)
Oct 20, 2009 2.514 2.570 2.383 2.467 4,253 +0.05(+2.20%)
Oct 19, 2009 2.545 2.545 2.364 2.414 1,731 +0.04(+1.72%)
Oct 16, 2009 2.467 2.467 2.373 2.373 553 -0.21(-8.00%)
Oct 15, 2009 2.552 2.599 2.524 2.580 3,049 -0.04(-1.43%)
Oct 14, 2009 2.449 2.617 2.392 2.617 8,779 +0.17(+6.90%)
Oct 13, 2009 2.533 2.577 2.449 2.449 3,887 -0.12(-4.49%)
Oct 12, 2009 2.580 2.580 2.542 2.564 3,070 -0.03(-0.99%)
Oct 09, 2009 2.805 2.805 2.561 2.589 16,271 -0.20(-7.07%)
Oct 08, 2009 2.824 2.824 2.767 2.786 16,084 -0.04(-1.33%)
Oct 07, 2009 2.852 2.965 2.646 2.824 23,765 +0.01(+0.33%)
Oct 06, 2009 2.767 2.955 2.767 2.814 22,836 +0.08(+3.06%)
Oct 05, 2009 2.692 2.786 2.674 2.731 24,387 +0.06(+2.14%)
Oct 02, 2009 2.458 2.692 2.439 2.674 31,304 +0.14(+5.56%)
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.