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

Sypris Solutions (NQ: SYPR )

1.530 +0.140 (+10.07%)
Streaming Delayed Price Updated: 3:57 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 (%)
Mar 31, 2011 4.015 4.015 3.978 3.978 9,351 -0.01(-0.24%)
Mar 30, 2011 4.081 4.081 3.987 3.987 4,085 -0.01(-0.23%)
Mar 28, 2011 3.996 3.996 3.996 3.996 0 -0.09(-2.28%)
Mar 25, 2011 4.100 4.212 4.043 4.090 6,200 -0.17(-3.98%)
Mar 24, 2011 4.250 4.278 4.184 4.259 5,260 +0.10(+2.48%)
Mar 23, 2011 4.212 4.212 4.156 4.156 5,623 -0.07(-1.55%)
Mar 22, 2011 4.156 4.222 4.035 4.222 13,194 +0.07(+1.58%)
Mar 21, 2011 3.781 4.156 3.724 4.156 7,737 +0.42(+11.31%)
Mar 18, 2011 3.556 3.734 3.518 3.734 8,823 +0.20(+5.57%)
Mar 17, 2011 3.518 3.724 3.518 3.537 4,053 +0.03(+0.80%)
Mar 16, 2011 3.330 3.546 3.283 3.509 17,794 -0.25(-6.73%)
Mar 15, 2011 3.921 4.015 3.724 3.762 14,848 -0.33(-8.03%)
Mar 14, 2011 4.306 4.306 3.931 4.090 11,525 -0.21(-4.80%)
Mar 11, 2011 4.315 4.315 4.222 4.297 1,473 -0.05(-1.08%)
Mar 10, 2011 4.269 4.390 4.250 4.344 2,451 -0.11(-2.53%)
Mar 09, 2011 4.276 4.559 4.250 4.456 61,500 +0.16(+3.71%)
Mar 08, 2011 4.203 4.297 4.169 4.297 14,373 +0.11(+2.69%)
Mar 07, 2011 4.128 4.184 4.043 4.184 6,164 +0.14(+3.48%)
Mar 04, 2011 4.156 4.156 4.043 4.043 4,401 -0.11(-2.71%)
Mar 03, 2011 4.090 4.156 3.959 4.156 4,163 +0.10(+2.55%)
Mar 02, 2011 3.950 4.053 3.865 4.053 4,663 +0.08(+1.89%)
Mar 01, 2011 3.893 3.978 3.753 3.978 4,155 +0.04(+0.95%)
Feb 28, 2011 3.884 3.940 3.846 3.940 3,825 +0.18(+4.74%)
Feb 25, 2011 3.753 3.771 3.715 3.762 16,581 +0.06(+1.52%)
Feb 24, 2011 3.762 3.856 3.659 3.706 35,905 -0.09(-2.47%)
Feb 23, 2011 3.874 3.893 3.781 3.799 11,819 -0.06(-1.46%)
Feb 22, 2011 4.128 4.138 3.846 3.856 32,480 -0.33(-7.85%)
Feb 18, 2011 4.184 4.184 4.184 4.184 213 +0.01(+0.22%)
Feb 17, 2011 4.156 4.221 4.137 4.175 3,257 +0.02(+0.45%)
Feb 16, 2011 4.315 4.315 4.147 4.156 639 +0.03(+0.68%)
Feb 15, 2011 4.015 4.128 4.015 4.128 6,213 +0.07(+1.62%)
Feb 14, 2011 4.015 4.090 4.015 4.062 2,100 +0.06(+1.41%)
Feb 11, 2011 4.194 4.203 3.921 4.006 28,070 -0.27(-6.36%)
Feb 10, 2011 4.278 4.278 4.212 4.278 575 -0.03(-0.65%)
Feb 09, 2011 4.287 4.306 4.231 4.306 3,728 +0.03(+0.66%)
Feb 08, 2011 4.278 4.306 4.269 4.278 5,719 -0.01(-0.22%)
Feb 07, 2011 4.203 4.372 4.109 4.287 4,651 +0.09(+2.03%)
Feb 04, 2011 4.315 4.315 3.978 4.202 8,314 -0.12(-2.84%)
Feb 03, 2011 4.043 4.325 3.959 4.325 16,172 +0.26(+6.46%)
Feb 02, 2011 3.874 4.100 3.874 4.062 15,293 +0.19(+4.85%)
Feb 01, 2011 3.893 3.921 3.856 3.874 22,067 -0.08(-1.90%)
Jan 31, 2011 3.893 3.950 3.893 3.950 2,606 +0.01(+0.24%)
Jan 28, 2011 3.996 4.006 3.903 3.940 9,876 -0.02(-0.59%)
Jan 27, 2011 3.996 4.034 3.921 3.964 11,439 -0.05(-1.28%)
Jan 26, 2011 3.987 4.024 3.971 4.015 4,386 +0.04(+0.94%)
Jan 25, 2011 3.968 3.978 3.921 3.978 1,920 +0.03(+0.70%)
Jan 24, 2011 3.959 4.025 3.950 3.950 5,537 +0.05(+1.22%)
Jan 21, 2011 4.006 4.128 3.856 3.903 21,373 -0.18(-4.37%)
Jan 20, 2011 4.222 4.314 4.053 4.081 46,879 -0.14(-3.33%)
Jan 19, 2011 4.672 4.672 4.222 4.222 70,637 -0.46(-9.82%)
Jan 18, 2011 5.066 5.066 4.625 4.681 43,034 -0.29(-5.79%)
Jan 14, 2011 5.188 5.188 4.935 4.969 19,954 -0.29(-5.58%)
Jan 13, 2011 5.282 5.329 5.263 5.263 27,410 -0.02(-0.36%)
Jan 12, 2011 5.366 5.554 5.066 5.282 82,928 +0.26(+5.14%)
Jan 11, 2011 4.691 5.816 4.674 5.024 220,720 +0.77(+18.21%)
Jan 10, 2011 4.128 4.278 4.071 4.250 20,957 +0.10(+2.49%)
Jan 07, 2011 4.015 4.147 3.828 4.147 5,929 +0.22(+5.51%)
Jan 06, 2011 3.893 3.930 3.893 3.930 1,172 +0.08(+2.17%)
Jan 05, 2011 3.809 3.892 3.799 3.846 3,517 +0.04(+0.99%)
Jan 04, 2011 3.809 3.901 3.659 3.809 42,825 -0.20(-4.92%)
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.