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 (%)
Mar 29, 2018 1.630 1.630 1.630 0 -0.01(-0.61%)
Mar 28, 2018 1.660 1.700 1.630 1.640 16,197 -0.01(-0.61%)
Mar 27, 2018 1.700 1.700 1.650 1.650 28,442 -0.05(-2.94%)
Mar 26, 2018 1.718 1.718 1.679 1.700 48,326 +0.00(+0.00%)
Mar 23, 2018 1.730 1.740 1.650 1.700 28,517 -0.04(-2.30%)
Mar 22, 2018 1.730 1.740 1.680 1.740 37,534 +0.04(+2.65%)
Mar 21, 2018 1.710 1.774 1.691 1.695 83,573 -0.01(-0.30%)
Mar 20, 2018 1.650 1.900 1.590 1.700 202,188 +0.06(+3.66%)
Mar 19, 2018 1.590 1.640 1.560 1.640 15,295 +0.05(+3.14%)
Mar 16, 2018 1.565 1.590 1.565 1.590 6,946 +0.02(+1.27%)
Mar 15, 2018 1.520 1.581 1.511 1.570 32,437 +0.06(+3.97%)
Mar 14, 2018 1.530 1.604 1.500 1.510 33,554 -0.02(-1.31%)
Mar 13, 2018 1.590 1.590 1.529 1.530 30,958 -0.05(-3.37%)
Mar 12, 2018 1.600 1.629 1.564 1.583 14,865 -0.02(-1.04%)
Mar 09, 2018 1.638 1.638 1.559 1.600 49,226 -0.02(-1.23%)
Mar 08, 2018 1.580 1.630 1.580 1.620 55,819 +0.05(+3.18%)
Mar 07, 2018 1.490 1.620 1.490 1.570 38,630 +0.02(+1.29%)
Mar 06, 2018 1.509 1.570 1.470 1.550 51,964 +0.04(+2.65%)
Mar 05, 2018 1.470 1.540 1.470 1.510 25,657 +0.04(+2.72%)
Mar 02, 2018 1.401 1.480 1.400 1.470 21,921 +0.08(+5.76%)
Mar 01, 2018 1.380 1.410 1.380 1.390 5,735 +0.01(+0.72%)
Feb 28, 2018 1.398 1.400 1.380 1.380 4,823 +0.02(+1.47%)
Feb 27, 2018 1.371 1.430 1.350 1.360 12,227 -0.04(-3.00%)
Feb 26, 2018 1.425 1.600 1.350 1.402 71,953 +0.01(+0.94%)
Feb 23, 2018 1.397 1.400 1.380 1.389 4,036 +0.01(+0.65%)
Feb 22, 2018 1.400 1.410 1.380 1.380 3,351 -0.03(-2.13%)
Feb 21, 2018 1.420 1.421 1.410 1.410 4,121 +0.00(+0.00%)
Feb 20, 2018 1.420 1.422 1.410 1.410 2,353 +0.03(+2.17%)
Feb 16, 2018 1.380 1.380 1.380 0 -0.09(-6.12%)
Feb 15, 2018 1.467 1.470 1.450 1.470 19,691 +0.02(+1.38%)
Feb 14, 2018 1.450 1.480 1.450 1.450 10,585 +0.00(+0.00%)
Feb 13, 2018 1.401 1.460 1.401 1.450 4,868 +0.06(+4.32%)
Feb 12, 2018 1.360 1.417 1.360 1.390 10,380 -0.01(-0.72%)
Feb 09, 2018 1.370 1.420 1.370 1.400 16,207 +0.04(+2.95%)
Feb 08, 2018 1.420 1.352 1.360 55,522 -0.06(-4.22%)
Feb 07, 2018 1.350 1.420 1.350 1.420 7,868 +0.09(+6.76%)
Feb 06, 2018 1.350 1.470 1.320 1.330 40,476 -0.02(-1.48%)
Feb 05, 2018 1.360 1.363 1.350 1.350 5,265 -0.03(-2.17%)
Feb 02, 2018 1.460 1.470 1.360 1.380 12,665 -0.05(-3.50%)
Feb 01, 2018 1.410 1.450 1.410 1.430 16,095 +0.05(+3.62%)
Jan 31, 2018 1.400 1.401 1.350 1.380 23,681 +0.00(+0.00%)
Jan 30, 2018 1.340 1.400 1.340 1.380 23,410 +0.02(+1.47%)
Jan 29, 2018 1.440 1.460 1.280 1.360 43,254 -0.09(-6.21%)
Jan 26, 2018 1.410 1.450 1.410 1.450 7,282 +0.06(+4.31%)
Jan 25, 2018 1.470 1.470 1.390 1.390 24,772 -0.09(-6.07%)
Jan 24, 2018 1.480 1.480 1.480 1.480 328 +0.01(+0.68%)
Jan 23, 2018 1.470 1.482 1.430 1.470 6,992 +0.02(+1.38%)
Jan 22, 2018 1.440 1.450 1.400 1.450 7,018 +0.03(+2.11%)
Jan 19, 2018 1.450 1.460 1.365 1.420 39,908 -0.01(-0.71%)
Jan 18, 2018 1.460 1.490 1.420 1.430 10,705 -0.02(-1.36%)
Jan 17, 2018 1.460 1.470 1.440 1.450 9,338 +0.03(+2.10%)
Jan 16, 2018 1.490 1.490 1.490 1.420 6,178 -0.06(-4.05%)
Jan 12, 2018 1.480 1.480 1.480 0 -0.01(-0.67%)
Jan 11, 2018 1.390 1.500 1.350 1.490 103,876 +0.11(+7.97%)
Jan 10, 2018 1.350 1.390 1.350 1.380 11,733 +0.01(+0.72%)
Jan 09, 2018 1.350 1.440 1.341 1.370 16,204 -0.01(-0.72%)
Jan 08, 2018 1.420 1.430 1.380 1.380 24,424 -0.07(-4.83%)
Jan 05, 2018 1.440 1.463 1.390 1.450 10,554 +0.03(+2.11%)
Jan 04, 2018 1.470 1.540 1.420 1.420 11,922 -0.06(-4.05%)
Jan 03, 2018 1.400 1.600 1.390 1.480 45,460 +0.10(+7.25%)
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.