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 (%)
Jun 30, 2021 3.550 3.760 3.490 3.720 411,147 +0.13(+3.62%)
Jun 29, 2021 3.770 3.790 3.590 3.590 182,861 -0.18(-4.77%)
Jun 28, 2021 3.700 3.880 3.670 3.770 299,468 +0.07(+1.89%)
Jun 25, 2021 3.500 3.790 3.475 3.700 997,458 +0.24(+6.94%)
Jun 24, 2021 3.450 3.490 3.340 3.460 103,462 +0.05(+1.47%)
Jun 23, 2021 3.360 3.460 3.300 3.410 182,839 +0.10(+3.02%)
Jun 22, 2021 3.160 3.390 3.110 3.310 542,555 +0.05(+1.53%)
Jun 21, 2021 3.410 3.530 3.117 3.260 1,077,796 +0.06(+1.87%)
Jun 18, 2021 3.270 3.330 3.160 3.200 98,806 -0.08(-2.44%)
Jun 17, 2021 3.360 3.420 3.250 3.280 127,012 -0.12(-3.53%)
Jun 16, 2021 3.430 3.440 3.260 3.400 150,023 -0.13(-3.68%)
Jun 15, 2021 3.550 3.620 3.430 3.530 156,536 -0.03(-0.84%)
Jun 14, 2021 3.520 3.580 3.460 3.560 140,162 +0.04(+1.14%)
Jun 11, 2021 3.590 3.590 3.420 3.520 183,949 +0.01(+0.28%)
Jun 10, 2021 3.440 3.650 3.390 3.510 566,413 +0.07(+2.03%)
Jun 09, 2021 3.480 3.550 3.401 3.440 182,549 -0.09(-2.55%)
Jun 08, 2021 3.480 3.530 3.440 3.530 141,233 +0.05(+1.44%)
Jun 07, 2021 3.300 3.620 3.270 3.480 441,744 +0.24(+7.41%)
Jun 04, 2021 3.310 3.310 3.200 3.240 149,226 -0.01(-0.31%)
Jun 03, 2021 3.390 3.415 3.100 3.250 584,129 -0.03(-0.91%)
Jun 02, 2021 3.360 3.360 3.220 3.280 119,895 -0.03(-0.91%)
Jun 01, 2021 3.290 3.420 3.290 3.310 209,846 +0.02(+0.61%)
May 28, 2021 3.270 3.340 3.150 3.290 141,675 +0.07(+2.17%)
May 27, 2021 3.200 3.290 3.150 3.220 163,640 +0.07(+2.22%)
May 26, 2021 3.080 3.170 3.010 3.150 234,805 +0.13(+4.30%)
May 25, 2021 3.160 3.190 3.000 3.020 304,220 -0.12(-3.82%)
May 24, 2021 3.230 3.230 3.010 3.140 733,870 -0.04(-1.26%)
May 21, 2021 3.240 3.260 3.150 3.180 166,073 +0.00(+0.00%)
May 20, 2021 3.310 3.310 3.120 3.180 224,885 +0.06(+1.92%)
May 19, 2021 3.190 3.200 3.040 3.120 226,871 -0.11(-3.41%)
May 18, 2021 3.210 3.280 3.110 3.230 364,155 +0.13(+4.19%)
May 17, 2021 3.140 3.190 3.010 3.100 159,534 -0.02(-0.64%)
May 14, 2021 3.060 3.250 3.060 3.120 189,725 +0.02(+0.65%)
May 13, 2021 3.270 3.270 3.060 3.100 184,054 -0.10(-3.13%)
May 12, 2021 3.180 3.300 3.160 3.200 113,094 -0.06(-1.84%)
May 11, 2021 3.010 3.390 3.000 3.260 269,788 +0.13(+4.15%)
May 10, 2021 3.400 3.410 3.130 3.130 377,943 -0.29(-8.48%)
May 07, 2021 3.500 3.610 3.420 3.420 181,746 -0.08(-2.29%)
May 06, 2021 3.760 3.800 3.410 3.500 524,449 -0.29(-7.65%)
May 05, 2021 3.780 4.090 3.780 3.790 984,773 -0.07(-1.81%)
May 04, 2021 3.650 3.900 3.500 3.860 584,929 +0.14(+3.76%)
May 03, 2021 3.570 3.800 3.500 3.720 695,413 +0.14(+3.91%)
Apr 30, 2021 3.470 3.680 3.470 3.580 416,400 +0.04(+1.13%)
Apr 29, 2021 3.620 3.660 3.400 3.540 663,247 -0.16(-4.32%)
Apr 28, 2021 3.480 3.860 3.480 3.700 1,097,285 +0.17(+4.82%)
Apr 27, 2021 4.030 4.040 3.530 3.530 2,269,773 -0.51(-12.62%)
Apr 26, 2021 4.160 4.170 3.740 4.040 8,117,917 -0.43(-9.62%)
Apr 23, 2021 3.620 5.820 3.410 4.470 130,343,600 +1.66(+59.07%)
Apr 22, 2021 2.750 2.870 2.630 2.810 2,033,438 +0.12(+4.46%)
Apr 21, 2021 2.540 2.760 2.540 2.690 89,402 +0.00(+0.00%)
Apr 20, 2021 2.780 2.860 2.570 2.690 126,129 -0.17(-5.94%)
Apr 19, 2021 2.880 2.880 2.670 2.860 125,859 +0.05(+1.78%)
Apr 16, 2021 2.800 2.830 2.640 2.810 154,100 +0.04(+1.44%)
Apr 15, 2021 2.950 2.950 2.700 2.770 160,112 -0.12(-4.15%)
Apr 14, 2021 2.970 3.080 2.890 2.890 89,085 -0.05(-1.70%)
Apr 13, 2021 2.830 2.950 2.760 2.940 180,188 +0.07(+2.44%)
Apr 12, 2021 3.210 3.210 2.860 2.870 312,763 -0.31(-9.75%)
Apr 09, 2021 3.210 3.310 3.130 3.180 108,000 -0.07(-2.15%)
Apr 08, 2021 3.290 3.316 3.180 3.250 84,898 +0.03(+0.93%)
Apr 07, 2021 3.470 3.470 3.210 3.220 176,672 -0.22(-6.40%)
Apr 06, 2021 3.360 3.500 3.330 3.440 84,751 +0.08(+2.38%)
Apr 05, 2021 3.560 3.560 3.310 3.360 360,654 -0.09(-2.61%)
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.