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: 3:15 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 (%)
Dec 31, 2018 0.8200 0.8800 0.7800 0.7800 33,500 -0.05(-6.02%)
Dec 28, 2018 0.8000 0.9000 0.8000 0.8300 81,200 +0.12(+17.70%)
Dec 27, 2018 0.9500 1.070 0.7052 0.7052 31,578 -0.27(-27.45%)
Dec 26, 2018 0.9500 1.070 0.9500 0.9720 6,666 +0.02(+2.32%)
Dec 24, 2018 1.090 1.090 0.9000 0.9500 21,700 -0.13(-12.04%)
Dec 21, 2018 1.070 1.090 1.060 1.080 5,900 +0.01(+0.93%)
Dec 20, 2018 1.180 1.180 1.060 1.070 21,291 -0.03(-2.74%)
Dec 19, 2018 1.060 1.195 1.060 1.100 6,000 +0.05(+4.77%)
Dec 18, 2018 1.100 1.132 1.050 1.050 9,912 -0.07(-6.25%)
Dec 17, 2018 1.100 1.179 1.100 1.120 22,469 +0.04(+3.70%)
Dec 14, 2018 1.080 1.080 1.080 1.080 4,800 -0.02(-1.82%)
Dec 13, 2018 1.110 1.110 1.050 1.100 28,028 +0.03(+2.80%)
Dec 12, 2018 1.100 1.110 1.050 1.070 49,328 +0.01(+0.94%)
Dec 11, 2018 1.060 1.060 1.050 1.060 10,796 -0.04(-3.64%)
Dec 10, 2018 1.160 1.160 1.080 1.100 26,922 -0.05(-4.35%)
Dec 07, 2018 1.150 1.150 1.140 1.150 500 -0.07(-5.74%)
Dec 06, 2018 1.150 1.220 1.150 1.220 2,564 -0.03(-2.79%)
Dec 04, 2018 1.140 1.300 1.080 1.255 16,400 +0.15(+14.09%)
Dec 03, 2018 1.100 1.100 1.100 1.100 392 +0.00(+0.00%)
Nov 30, 2018 1.140 1.150 1.100 1.100 16,200 -0.05(-4.35%)
Nov 29, 2018 1.110 1.150 1.110 1.150 28,781 -0.03(-2.13%)
Nov 28, 2018 1.170 1.175 1.110 1.175 6,961 +0.04(+3.07%)
Nov 27, 2018 1.140 1.140 1.140 1.140 805 -0.01(-0.87%)
Nov 26, 2018 1.140 1.150 1.140 1.150 5,948 +0.03(+2.68%)
Nov 23, 2018 1.100 1.120 1.100 1.120 1,600 -0.03(-2.61%)
Nov 21, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 20, 2018 1.150 1.170 1.150 1.150 1,801 +0.01(+0.88%)
Nov 19, 2018 1.150 1.153 1.140 1.140 22,071 -0.04(-3.39%)
Nov 16, 2018 1.140 1.180 1.140 1.180 17,900 +0.06(+5.36%)
Nov 15, 2018 1.200 1.201 1.090 1.120 25,191 -0.08(-6.67%)
Nov 14, 2018 1.260 1.280 1.200 1.200 17,410 -0.05(-4.00%)
Nov 13, 2018 1.340 1.340 1.029 1.250 96,479 -0.10(-7.41%)
Nov 12, 2018 1.350 1.350 1.282 1.350 29,374 +0.00(+0.00%)
Nov 09, 2018 1.300 1.350 1.260 1.350 59,300 +0.00(+0.36%)
Nov 08, 2018 1.240 1.360 1.240 1.345 35,331 +0.12(+9.59%)
Nov 07, 2018 1.210 1.227 1.204 1.227 4,124 +0.01(+0.61%)
Nov 06, 2018 1.230 1.236 1.220 1.220 6,893 -0.07(-5.43%)
Nov 05, 2018 1.230 1.290 1.230 1.290 1,674 +0.06(+4.88%)
Nov 02, 2018 1.300 1.300 1.230 1.230 1,100 -0.07(-5.38%)
Nov 01, 2018 1.170 1.300 1.170 1.300 1,980 +0.06(+4.84%)
Oct 31, 2018 1.260 1.260 1.240 1.240 485 +0.05(+3.99%)
Oct 30, 2018 1.170 1.200 1.170 1.192 7,724 +0.02(+1.90%)
Oct 29, 2018 1.190 1.197 1.140 1.170 6,291 -0.06(-4.86%)
Oct 26, 2018 1.250 1.250 1.230 1.230 400 +0.05(+4.24%)
Oct 25, 2018 1.180 1.290 1.180 1.180 10,123 +0.00(+0.00%)
Oct 24, 2018 1.190 1.190 1.170 1.180 2,234 +0.01(+0.85%)
Oct 23, 2018 1.160 1.190 1.160 1.170 30,730 +0.01(+0.86%)
Oct 22, 2018 1.260 1.260 1.150 1.160 40,686 -0.10(-7.94%)
Oct 19, 2018 1.320 1.340 1.260 1.260 65,100 -0.08(-6.17%)
Oct 18, 2018 1.360 1.360 1.320 1.343 4,372 -0.01(-0.53%)
Oct 17, 2018 1.360 1.380 1.340 1.350 14,769 -0.02(-1.46%)
Oct 16, 2018 1.380 1.432 1.360 1.370 14,807 -0.03(-2.14%)
Oct 15, 2018 1.396 1.447 1.383 1.400 1,879 +0.02(+1.45%)
Oct 12, 2018 1.395 1.404 1.380 1.380 24,500 -0.02(-1.43%)
Oct 11, 2018 1.420 1.420 1.400 1.400 2,005 +0.00(+0.00%)
Oct 10, 2018 1.380 1.470 1.380 1.400 6,427 +0.02(+1.45%)
Oct 09, 2018 1.450 1.470 1.380 1.380 20,168 -0.02(-1.43%)
Oct 08, 2018 1.403 1.403 1.389 1.400 5,391 +0.02(+1.45%)
Oct 05, 2018 1.400 1.410 1.380 1.380 13,100 -0.03(-2.13%)
Oct 04, 2018 1.410 1.457 1.410 1.410 6,298 +0.00(+0.01%)
Oct 03, 2018 1.390 1.440 1.388 1.410 12,285 +0.00(+0.00%)
Oct 02, 2018 1.460 1.490 1.400 1.410 6,896 -0.09(-6.00%)
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.