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

Sypris Solutions (NQ: SYPR )

1.480 +0.090 (+6.47%)
Streaming Delayed Price Updated: 12:01 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 29, 2012 6.233 6.702 6.110 6.593 198,607 +0.45(+7.40%)
Jun 28, 2012 6.120 6.148 5.997 6.139 121,775 -0.02(-0.31%)
Jun 27, 2012 5.855 6.195 5.855 6.158 129,256 +0.28(+4.83%)
Jun 26, 2012 5.666 5.893 5.599 5.874 73,807 +0.20(+3.50%)
Jun 25, 2012 5.959 5.959 5.486 5.675 189,267 -0.28(-4.76%)
Jun 22, 2012 5.949 6.053 5.912 5.959 1,510,470 -0.02(-0.32%)
Jun 21, 2012 6.053 6.224 5.855 5.978 149,641 -0.08(-1.25%)
Jun 20, 2012 6.233 6.233 5.959 6.053 94,315 -0.14(-2.29%)
Jun 19, 2012 6.290 6.290 6.148 6.195 158,889 -0.04(-0.61%)
Jun 18, 2012 6.176 6.366 6.139 6.233 274,495 +0.14(+2.33%)
Jun 15, 2012 6.204 6.327 6.035 6.091 78,597 -0.07(-1.07%)
Jun 14, 2012 5.988 6.214 5.988 6.157 106,919 +0.10(+1.71%)
Jun 13, 2012 6.138 6.270 5.978 6.054 76,750 -0.06(-1.00%)
Jun 12, 2012 5.922 6.176 5.799 6.115 298,264 +0.22(+3.76%)
Jun 11, 2012 6.129 6.129 5.563 5.893 191,974 +0.03(+0.48%)
Jun 08, 2012 5.771 6.054 5.771 5.865 77,264 +0.08(+1.30%)
Jun 07, 2012 5.573 5.903 5.573 5.790 64,786 +0.23(+4.07%)
Jun 06, 2012 5.658 5.705 5.432 5.563 83,797 +0.00(+0.00%)
Jun 05, 2012 5.771 6.006 5.488 5.563 71,234 -0.10(-1.83%)
Jun 04, 2012 5.610 5.695 5.375 5.667 109,359 +0.27(+5.07%)
Jun 01, 2012 5.422 5.506 5.244 5.394 53,395 -0.17(-3.05%)
May 31, 2012 5.563 6.035 5.563 5.563 524,030 +0.00(+0.00%)
May 30, 2012 5.469 5.620 5.214 5.563 141,028 +0.13(+2.43%)
May 29, 2012 5.460 5.554 5.215 5.431 198,524 +0.26(+5.11%)
May 25, 2012 5.167 5.422 5.167 5.167 83,625 +0.05(+0.92%)
May 24, 2012 5.045 5.422 5.016 5.120 45,054 +0.13(+2.65%)
May 23, 2012 4.894 5.441 4.894 4.988 72,982 +0.24(+4.96%)
May 22, 2012 4.573 4.762 4.498 4.752 49,358 +0.20(+4.35%)
May 21, 2012 4.394 4.601 4.290 4.554 17,239 +0.18(+4.09%)
May 18, 2012 4.451 4.620 4.290 4.375 19,790 -0.12(-2.73%)
May 17, 2012 4.526 4.573 4.394 4.498 12,183 -0.05(-1.04%)
May 16, 2012 4.658 4.715 4.432 4.545 43,540 +0.04(+0.88%)
May 15, 2012 4.196 4.762 4.196 4.505 168,926 +0.78(+20.96%)
May 14, 2012 3.743 3.819 3.725 3.725 10,720 -0.04(-1.00%)
May 11, 2012 3.857 3.857 3.725 3.762 4,782 -0.10(-2.68%)
May 10, 2012 3.866 3.913 3.866 3.866 2,331 -0.05(-1.20%)
May 09, 2012 3.885 3.913 3.800 3.913 5,220 +0.03(+0.73%)
May 08, 2012 3.904 3.913 3.791 3.885 9,813 -0.03(-0.72%)
May 07, 2012 3.923 3.923 3.885 3.913 7,751 +0.05(+1.22%)
May 04, 2012 3.857 3.885 3.772 3.866 10,139 +0.01(+0.24%)
May 03, 2012 3.866 3.866 3.847 3.857 2,522 +0.02(+0.40%)
May 02, 2012 3.885 3.913 3.841 3.841 10,499 -0.02(-0.40%)
May 01, 2012 3.809 3.866 3.791 3.857 2,110 +0.07(+1.74%)
Apr 30, 2012 3.838 3.838 3.791 3.791 8,336 -0.00(-0.00%)
Apr 27, 2012 3.781 3.941 3.781 3.791 16,810 -0.09(-2.28%)
Apr 26, 2012 3.951 3.951 3.772 3.879 14,831 -0.08(-2.05%)
Apr 25, 2012 3.932 3.960 3.866 3.960 9,849 +0.00(+0.00%)
Apr 24, 2012 3.960 3.960 3.874 3.960 8,468 +0.04(+0.96%)
Apr 23, 2012 3.932 3.941 3.923 3.923 9,014 -0.01(-0.24%)
Apr 20, 2012 3.894 3.932 3.866 3.932 2,614 +0.06(+1.46%)
Apr 19, 2012 3.875 3.932 3.866 3.875 2,184 -0.07(-1.67%)
Apr 18, 2012 3.941 3.941 3.866 3.941 7,793 -0.01(-0.24%)
Apr 17, 2012 3.951 3.951 3.904 3.951 4,957 -0.01(-0.24%)
Apr 16, 2012 3.913 3.960 3.875 3.960 13,528 +0.08(+2.19%)
Apr 13, 2012 3.913 3.923 3.838 3.875 8,144 -0.02(-0.48%)
Apr 12, 2012 3.885 3.932 3.848 3.894 6,876 -0.03(-0.72%)
Apr 11, 2012 3.857 3.932 3.828 3.923 22,693 +0.07(+1.71%)
Apr 10, 2012 3.932 3.970 3.857 3.857 11,107 -0.08(-2.15%)
Apr 09, 2012 3.772 3.941 3.772 3.941 19,050 +0.17(+4.50%)
Apr 05, 2012 3.904 3.904 3.772 3.772 12,168 -0.09(-2.44%)
Apr 04, 2012 3.941 3.941 3.772 3.866 8,477 -0.04(-1.04%)
Apr 03, 2012 3.885 3.970 3.772 3.907 14,265 +0.13(+3.58%)
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.