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 (%)
Jun 30, 2011 3.799 3.865 3.799 3.865 4,747 +0.13(+3.52%)
Jun 29, 2011 3.668 3.790 3.584 3.734 12,503 +0.10(+2.74%)
Jun 28, 2011 3.490 3.724 3.434 3.634 18,831 +0.20(+5.85%)
Jun 27, 2011 3.312 3.443 3.237 3.434 31,552 +0.07(+1.95%)
Jun 24, 2011 3.387 3.387 3.265 3.368 6,515 -0.02(-0.55%)
Jun 23, 2011 3.330 3.387 3.208 3.387 6,292 +0.05(+1.40%)
Jun 22, 2011 3.283 3.386 3.283 3.340 4,999 -0.01(-0.28%)
Jun 21, 2011 3.387 3.396 3.340 3.349 15,642 -0.02(-0.56%)
Jun 20, 2011 3.414 3.424 3.359 3.368 6,246 -0.09(-2.71%)
Jun 17, 2011 3.462 3.556 3.283 3.462 30,582 +0.02(+0.55%)
Jun 16, 2011 3.565 3.565 3.340 3.443 21,427 -0.16(-4.43%)
Jun 15, 2011 3.490 3.602 3.424 3.602 21,806 +0.07(+1.86%)
Jun 14, 2011 3.565 3.621 3.321 3.537 19,598 +0.01(+0.27%)
Jun 13, 2011 3.846 3.846 3.518 3.527 10,802 -0.29(-7.62%)
Jun 10, 2011 3.884 3.884 3.659 3.818 24,192 -0.10(-2.63%)
Jun 09, 2011 3.753 3.968 3.753 3.921 13,199 +0.18(+4.76%)
Jun 08, 2011 3.762 3.771 3.706 3.743 4,531 -0.06(-1.48%)
Jun 07, 2011 3.809 3.809 3.743 3.799 4,561 +0.05(+1.25%)
Jun 06, 2011 3.753 3.837 3.677 3.753 12,855 +0.00(+0.02%)
Jun 03, 2011 3.659 3.855 3.659 3.752 26,794 +0.07(+2.02%)
May 24, 2011 3.537 3.706 3.499 3.677 28,784 +0.12(+3.43%)
May 23, 2011 3.527 3.586 3.509 3.556 3,837 -0.05(-1.30%)
May 20, 2011 3.649 3.689 3.602 3.602 4,613 -0.05(-1.29%)
May 19, 2011 3.743 3.809 3.490 3.649 43,990 -0.09(-2.51%)
May 18, 2011 4.100 4.128 3.706 3.743 36,463 -0.38(-9.32%)
May 17, 2011 4.315 4.315 3.921 4.128 44,903 -0.09(-2.14%)
May 16, 2011 4.212 4.231 4.194 4.218 3,197 +0.02(+0.36%)
May 13, 2011 4.184 4.269 4.175 4.203 7,538 +0.03(+0.67%)
May 12, 2011 4.184 4.222 4.175 4.175 3,007 -0.04(-0.89%)
May 11, 2011 4.137 4.212 4.137 4.212 479 -0.13(-3.02%)
May 10, 2011 4.400 4.400 4.259 4.344 2,071 -0.05(-1.19%)
May 09, 2011 4.212 4.396 4.212 4.396 6,290 +0.26(+6.25%)
May 06, 2011 4.250 4.597 4.137 4.137 9,765 -0.38(-8.32%)
May 05, 2011 4.644 4.738 4.447 4.512 5,651 -0.14(-3.02%)
May 04, 2011 4.655 4.655 4.653 4.653 1,606 -0.07(-1.59%)
May 03, 2011 4.728 4.742 4.663 4.728 36,082 -0.00(-0.00%)
May 02, 2011 4.728 4.728 4.663 4.728 8,882 +0.02(+0.40%)
Apr 29, 2011 4.653 4.719 4.640 4.709 34,513 +0.10(+2.24%)
Apr 28, 2011 4.616 4.709 4.606 4.606 29,941 -0.01(-0.20%)
Apr 27, 2011 4.222 4.719 4.128 4.616 37,974 +0.36(+8.37%)
Apr 26, 2011 4.259 4.353 4.222 4.259 14,887 -0.00(-0.08%)
Apr 25, 2011 4.278 4.344 4.222 4.263 11,574 -0.02(-0.36%)
Apr 21, 2011 3.846 4.550 3.846 4.278 78,535 +0.53(+14.00%)
Apr 20, 2011 3.584 3.753 3.574 3.753 5,799 +0.23(+6.38%)
Apr 19, 2011 3.527 3.527 3.527 3.527 826 -0.00(-0.08%)
Apr 18, 2011 3.518 3.546 3.471 3.530 4,374 +0.01(+0.24%)
Apr 15, 2011 3.537 3.556 3.518 3.522 3,740 -0.01(-0.16%)
Apr 14, 2011 3.527 3.556 3.527 3.527 6,867 -0.04(-1.05%)
Apr 13, 2011 3.584 3.584 3.548 3.565 959 +0.03(+0.80%)
Apr 12, 2011 3.537 3.565 3.527 3.537 1,402 -0.02(-0.66%)
Apr 11, 2011 3.584 3.584 3.527 3.560 6,555 -0.02(-0.65%)
Apr 08, 2011 3.527 3.668 3.527 3.584 17,199 +0.05(+1.46%)
Apr 07, 2011 3.537 3.565 3.518 3.532 4,480 -0.02(-0.66%)
Apr 06, 2011 3.518 3.565 3.513 3.556 5,351 +0.04(+1.07%)
Apr 05, 2011 3.668 3.668 3.462 3.518 6,447 -0.16(-4.34%)
Apr 04, 2011 3.771 3.771 3.668 3.677 1,536 -0.18(-4.62%)
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.