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 31, 2021 3.160 3.370 3.130 3.330 142,434 +0.21(+6.73%)
Mar 30, 2021 3.010 3.207 2.940 3.120 220,316 +0.03(+0.97%)
Mar 29, 2021 3.260 3.300 3.090 3.090 123,497 -0.21(-6.36%)
Mar 26, 2021 3.460 3.460 3.230 3.300 129,100 -0.10(-2.94%)
Mar 25, 2021 3.250 3.540 3.180 3.400 254,649 +0.05(+1.49%)
Mar 24, 2021 3.700 3.700 3.320 3.350 315,243 -0.17(-4.83%)
Mar 23, 2021 3.990 4.030 3.520 3.520 306,502 -0.45(-11.34%)
Mar 22, 2021 4.250 4.300 3.940 3.970 367,669 -0.20(-4.80%)
Mar 19, 2021 3.950 4.390 3.850 4.170 371,800 +0.20(+5.04%)
Mar 18, 2021 3.960 4.150 3.830 3.970 626,653 -0.46(-10.38%)
Mar 17, 2021 3.950 4.500 3.940 4.430 727,876 +0.17(+3.99%)
Mar 16, 2021 4.600 5.040 4.110 4.260 4,875,981 +0.51(+13.60%)
Mar 15, 2021 3.670 3.790 3.570 3.750 319,746 +0.22(+6.23%)
Mar 12, 2021 3.640 3.650 3.500 3.530 227,300 -0.15(-4.08%)
Mar 11, 2021 3.640 3.690 3.520 3.680 313,934 +0.20(+5.75%)
Mar 10, 2021 3.310 3.560 3.230 3.480 447,482 +0.24(+7.41%)
Mar 09, 2021 3.180 3.400 3.150 3.240 344,113 +0.10(+3.18%)
Mar 08, 2021 3.230 3.400 3.020 3.140 262,085 -0.12(-3.68%)
Mar 05, 2021 3.160 3.330 2.800 3.260 668,100 -0.07(-2.10%)
Mar 04, 2021 3.250 3.450 2.950 3.330 1,146,559 -0.01(-0.30%)
Mar 03, 2021 3.690 3.750 3.320 3.340 848,175 -0.46(-12.11%)
Mar 02, 2021 3.640 4.110 3.640 3.800 1,951,100 -0.04(-1.04%)
Mar 01, 2021 4.080 4.130 3.650 3.840 2,125,362 -0.28(-6.80%)
Feb 26, 2021 4.560 4.770 4.110 4.120 2,077,000 -0.31(-7.00%)
Feb 25, 2021 4.630 4.960 4.180 4.430 6,405,269 -0.63(-12.45%)
Feb 24, 2021 6.880 7.890 4.720 5.060 193,435,920 +2.40(+90.23%)
Feb 23, 2021 2.860 2.919 2.180 2.660 1,215,442 -0.54(-16.88%)
Feb 22, 2021 3.370 3.450 3.130 3.200 1,102,914 -0.28(-8.05%)
Feb 19, 2021 3.120 3.589 3.120 3.480 1,841,300 +0.36(+11.54%)
Feb 18, 2021 3.310 3.360 3.030 3.120 482,856 -0.24(-7.14%)
Feb 17, 2021 3.110 3.490 2.910 3.360 1,326,021 +0.17(+5.33%)
Feb 16, 2021 3.280 3.340 3.100 3.190 324,444 -0.04(-1.24%)
Feb 12, 2021 3.100 3.350 3.060 3.230 395,900 +0.11(+3.53%)
Feb 11, 2021 3.300 3.370 3.070 3.120 369,401 -0.14(-4.29%)
Feb 10, 2021 3.590 3.720 3.040 3.260 1,441,599 -0.31(-8.68%)
Feb 09, 2021 3.460 3.800 3.200 3.570 2,158,788 +0.01(+0.28%)
Feb 08, 2021 3.170 3.900 3.020 3.560 2,144,416 +0.68(+23.61%)
Feb 05, 2021 2.870 2.900 2.610 2.880 375,800 +0.10(+3.60%)
Feb 04, 2021 2.890 3.040 2.760 2.780 578,796 -0.18(-6.08%)
Feb 03, 2021 2.430 3.090 2.400 2.960 2,026,787 +0.55(+22.82%)
Feb 02, 2021 2.430 2.480 2.250 2.410 233,527 +0.00(+0.00%)
Feb 01, 2021 2.490 2.500 2.250 2.410 392,194 +0.18(+8.07%)
Jan 29, 2021 2.200 2.370 2.180 2.230 221,500 -0.01(-0.45%)
Jan 28, 2021 2.470 2.510 2.130 2.240 486,390 -0.22(-8.94%)
Jan 27, 2021 2.300 2.790 2.110 2.460 1,542,321 +0.07(+2.93%)
Jan 26, 2021 2.520 2.540 2.260 2.390 558,331 -0.07(-2.85%)
Jan 25, 2021 2.090 2.510 2.030 2.460 1,903,925 +0.44(+21.78%)
Jan 22, 2021 2.210 2.240 1.960 2.020 618,100 -0.29(-12.55%)
Jan 21, 2021 1.950 2.900 1.950 2.310 5,629,832 +0.38(+19.69%)
Jan 20, 2021 1.870 1.950 1.810 1.930 267,968 +0.09(+4.89%)
Jan 19, 2021 1.780 1.840 1.730 1.840 116,819 +0.06(+3.37%)
Jan 15, 2021 1.860 1.860 1.680 1.780 187,700 -0.02(-1.11%)
Jan 14, 2021 1.940 1.990 1.770 1.800 405,002 -0.08(-4.26%)
Jan 13, 2021 1.730 1.950 1.720 1.880 443,542 +0.21(+12.57%)
Jan 12, 2021 1.630 1.700 1.600 1.670 149,688 +0.07(+4.37%)
Jan 11, 2021 1.520 1.630 1.520 1.600 142,715 +0.05(+3.23%)
Jan 08, 2021 1.610 1.750 1.520 1.550 155,700 -0.06(-3.73%)
Jan 07, 2021 1.480 1.630 1.480 1.610 137,428 +0.14(+9.52%)
Jan 06, 2021 1.500 1.590 1.440 1.470 130,912 -0.01(-0.68%)
Jan 05, 2021 1.470 1.520 1.460 1.480 63,460 +0.02(+1.37%)
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.