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 (%)
Feb 28, 2006 9.794 9.972 9.287 9.728 37,412 -0.07(-0.67%)
Feb 27, 2006 9.503 9.982 9.428 9.794 44,645 +0.24(+2.55%)
Feb 24, 2006 9.710 10.41 9.194 9.550 101,006 -0.13(-1.36%)
Feb 23, 2006 9.175 10.26 9.175 9.682 88,178 +0.41(+4.45%)
Feb 22, 2006 9.803 10.01 9.006 9.269 65,384 -0.64(-6.44%)
Feb 21, 2006 9.963 10.16 9.785 9.907 151,898 -0.11(-1.12%)
Feb 17, 2006 10.40 10.40 9.944 10.02 39,355 -0.30(-2.91%)
Feb 16, 2006 10.22 10.43 10.22 10.32 76,961 +0.00(+0.00%)
Feb 15, 2006 10.32 10.50 10.06 10.32 21,880 +0.02(+0.18%)
Feb 14, 2006 9.222 10.56 9.053 10.30 52,384 +1.02(+11.02%)
Feb 13, 2006 9.475 9.475 9.025 9.278 8,260 -0.20(-2.08%)
Feb 10, 2006 9.241 9.475 9.231 9.475 11,243 +0.14(+1.51%)
Feb 09, 2006 9.156 9.419 9.062 9.334 7,863 +0.08(+0.91%)
Feb 08, 2006 9.306 9.306 9.119 9.250 8,052 +0.08(+0.92%)
Feb 07, 2006 9.269 9.411 9.072 9.166 8,754 -0.15(-1.56%)
Feb 06, 2006 8.772 9.372 8.696 9.311 21,778 +0.63(+7.30%)
Feb 03, 2006 9.203 9.222 8.443 8.678 89,266 -0.62(-6.66%)
Feb 02, 2006 9.287 9.409 9.006 9.297 16,033 -0.08(-0.90%)
Feb 01, 2006 9.278 9.381 9.269 9.381 8,435 +0.01(+0.10%)
Jan 31, 2006 9.485 9.653 9.372 9.372 19,343 -0.24(-2.54%)
Jan 30, 2006 10.41 10.55 8.987 9.616 144,529 -0.95(-8.97%)
Jan 27, 2006 9.541 10.56 9.663 10.56 26,679 +1.02(+10.72%)
Jan 26, 2006 9.531 9.541 9.287 9.541 18,873 +0.12(+1.29%)
Jan 25, 2006 9.278 9.522 9.241 9.419 19,542 +0.05(+0.50%)
Jan 24, 2006 9.485 9.485 9.363 9.372 18,682 -0.01(-0.10%)
Jan 23, 2006 9.231 9.531 9.231 9.381 19,801 +0.00(+0.00%)
Jan 20, 2006 9.766 9.766 9.015 9.381 56,779 -0.23(-2.44%)
Jan 19, 2006 9.832 9.832 9.456 9.616 36,698 -0.31(-3.12%)
Jan 18, 2006 10.27 10.35 9.850 9.925 91,068 -0.46(-4.43%)
Jan 17, 2006 10.37 10.54 10.19 10.39 24,135 -0.14(-1.34%)
Jan 13, 2006 10.32 10.53 10.32 10.53 12,047 +0.13(+1.26%)
Jan 12, 2006 10.54 10.54 10.33 10.39 17,268 -0.08(-0.81%)
Jan 11, 2006 9.897 10.55 9.738 10.48 26,936 +0.48(+4.78%)
Jan 10, 2006 9.841 10.00 9.728 10.00 29,326 +0.16(+1.62%)
Jan 09, 2006 9.381 9.841 9.381 9.841 35,883 +0.40(+4.27%)
Jan 06, 2006 9.428 9.438 9.025 9.438 21,983 +0.14(+1.51%)
Jan 05, 2006 9.606 9.606 9.297 9.297 19,891 -0.26(-2.75%)
Jan 04, 2006 9.391 9.560 9.241 9.560 11,679 +0.07(+0.69%)
Jan 03, 2006 9.419 9.531 9.044 9.494 12,573 +0.13(+1.40%)
Dec 30, 2005 8.931 9.391 8.818 9.363 49,482 +0.24(+2.67%)
Dec 29, 2005 8.809 9.513 8.565 9.119 44,985 +0.18(+1.99%)
Dec 28, 2005 8.950 9.015 8.865 8.940 12,471 +0.07(+0.74%)
Dec 27, 2005 8.762 8.931 8.753 8.875 11,405 -0.04(-0.42%)
Dec 23, 2005 8.837 8.950 8.772 8.912 17,988 +0.16(+1.82%)
Dec 22, 2005 8.621 8.912 8.302 8.753 61,988 +0.03(+0.32%)
Dec 21, 2005 8.847 8.950 8.556 8.725 47,703 -0.18(-2.00%)
Dec 20, 2005 8.396 8.903 7.749 8.903 78,639 -0.51(-5.38%)
Dec 19, 2005 9.550 9.625 9.381 9.409 19,888 -0.14(-1.47%)
Dec 16, 2005 10.02 10.11 9.466 9.550 73,545 -0.39(-3.96%)
Dec 15, 2005 10.20 10.20 9.775 9.944 31,092 -0.34(-3.28%)
Dec 14, 2005 10.19 10.32 10.09 10.28 9,001 +0.14(+1.39%)
Dec 13, 2005 10.30 10.31 10.13 10.14 5,837 -0.06(-0.55%)
Dec 12, 2005 10.15 10.23 10.00 10.20 13,459 -0.08(-0.73%)
Dec 09, 2005 10.08 10.27 9.991 10.27 10,913 -0.02(-0.18%)
Dec 08, 2005 9.954 10.32 9.954 10.29 15,262 +0.15(+1.48%)
Dec 07, 2005 9.841 10.14 9.841 10.14 31,769 +0.17(+1.69%)
Dec 06, 2005 9.991 10.08 9.747 9.972 12,006 +0.09(+0.95%)
Dec 05, 2005 10.08 10.22 9.672 9.879 17,210 -0.46(-4.45%)
Dec 02, 2005 10.46 10.46 10.31 10.34 5,259 -0.12(-1.17%)
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.