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

Sypris Solutions (NQ: SYPR )

1.650 +0.050 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2007 7.470 8.062 7.443 7.938 25,214 +0.30(+3.94%)
Jul 30, 2007 7.549 7.682 7.382 7.638 93,104 +0.21(+2.86%)
Jul 27, 2007 7.355 7.682 7.355 7.426 120,556 -0.01(-0.12%)
Jul 26, 2007 7.249 7.496 7.152 7.435 28,416 +0.04(+0.48%)
Jul 25, 2007 8.071 8.619 7.214 7.399 71,718 -0.02(-0.31%)
Jul 24, 2007 7.452 7.452 7.382 7.422 19,143 +0.01(+0.07%)
Jul 23, 2007 7.346 7.426 7.196 7.417 13,952 +0.04(+0.48%)
Jul 20, 2007 7.382 7.435 7.311 7.382 18,839 -0.04(-0.48%)
Jul 19, 2007 7.258 7.426 7.258 7.417 8,974 +0.18(+2.44%)
Jul 18, 2007 7.302 7.426 7.240 7.240 6,666 -0.13(-1.80%)
Jul 17, 2007 7.346 7.408 7.328 7.373 3,939 +0.12(+1.71%)
Jul 16, 2007 7.417 7.426 7.249 7.249 10,142 -0.18(-2.38%)
Jul 13, 2007 7.417 7.443 7.373 7.426 9,657 +0.05(+0.72%)
Jul 12, 2007 7.275 7.435 7.275 7.373 65,689 -0.04(-0.60%)
Jul 11, 2007 7.258 7.435 7.258 7.417 12,239 -0.01(-0.12%)
Jul 10, 2007 7.178 7.426 6.922 7.426 58,056 +0.36(+5.13%)
Jul 09, 2007 7.161 7.187 7.063 7.063 42,807 -0.15(-2.08%)
Jul 06, 2007 7.275 7.275 7.116 7.214 13,437 +0.03(+0.37%)
Jul 05, 2007 7.143 7.231 7.107 7.187 15,439 +0.04(+0.62%)
Jul 03, 2007 7.139 7.161 7.116 7.143 12,034 +0.04(+0.50%)
Jul 02, 2007 7.205 7.205 7.072 7.107 45,714 +0.02(+0.25%)
Jun 29, 2007 7.134 7.169 5.746 7.090 98,573 -0.17(-2.31%)
Jun 28, 2007 7.205 7.275 7.196 7.258 35,109 -0.04(-0.48%)
Jun 27, 2007 7.107 7.293 7.107 7.293 12,987 +0.19(+2.74%)
Jun 26, 2007 7.311 7.311 7.028 7.099 42,985 -0.14(-1.95%)
Jun 25, 2007 7.063 7.240 7.063 7.240 17,962 +0.05(+0.74%)
Jun 22, 2007 7.196 7.214 7.161 7.187 26,582 -0.01(-0.12%)
Jun 21, 2007 7.293 7.426 6.807 7.196 102,424 -0.21(-2.86%)
Jun 20, 2007 7.399 7.426 6.975 7.408 19,569 -0.02(-0.24%)
Jun 19, 2007 7.417 7.443 7.399 7.426 35,859 +0.00(+0.00%)
Jun 18, 2007 7.514 7.717 7.373 7.426 65,383 +0.00(+0.00%)
Jun 15, 2007 7.337 7.443 7.337 7.426 15,836 +0.27(+3.70%)
Jun 14, 2007 7.134 7.417 7.107 7.161 30,090 -0.07(-0.98%)
Jun 13, 2007 7.267 7.311 7.028 7.231 23,755 -0.08(-1.09%)
Jun 12, 2007 7.443 7.443 7.187 7.311 14,479 -0.09(-1.19%)
Jun 11, 2007 7.470 7.579 7.337 7.399 22,059 -0.01(-0.12%)
Jun 08, 2007 7.594 7.594 7.408 7.408 25,056 -0.19(-2.44%)
Jun 07, 2007 7.603 7.779 7.567 7.594 29,083 -0.04(-0.58%)
Jun 06, 2007 7.841 7.903 7.638 7.638 18,574 -0.20(-2.59%)
Jun 05, 2007 7.762 7.850 7.488 7.841 35,270 +0.15(+1.95%)
Jun 04, 2007 7.488 7.868 7.435 7.691 55,356 +0.28(+3.82%)
Jun 01, 2007 7.293 7.426 7.284 7.408 28,017 +0.11(+1.58%)
May 31, 2007 7.523 7.523 7.196 7.293 31,842 -0.13(-1.79%)
May 30, 2007 7.426 7.435 7.382 7.426 44,682 +0.00(+0.00%)
May 29, 2007 7.647 7.647 7.426 7.426 54,336 -0.09(-1.18%)
May 25, 2007 7.505 7.514 7.470 7.514 42,095 +0.00(+0.00%)
May 24, 2007 7.514 7.532 7.496 7.514 21,065 -0.01(-0.12%)
May 23, 2007 7.514 7.523 7.461 7.523 39,630 +0.04(+0.59%)
May 22, 2007 7.302 7.514 7.258 7.479 18,990 +0.18(+2.42%)
May 21, 2007 7.072 7.302 7.072 7.302 12,766 +0.23(+3.25%)
May 18, 2007 6.851 7.072 6.718 7.072 38,793 +0.32(+4.71%)
May 17, 2007 6.639 6.833 6.639 6.754 84,493 -0.04(-0.52%)
May 16, 2007 6.807 6.842 6.674 6.789 62,975 -0.05(-0.78%)
May 15, 2007 6.780 6.931 6.745 6.842 45,818 +0.00(+0.00%)
May 14, 2007 6.966 6.966 6.718 6.842 23,343 -0.14(-2.03%)
May 11, 2007 7.063 7.063 6.984 6.984 15,482 -0.08(-1.13%)
May 10, 2007 7.143 7.143 7.046 7.063 24,605 -0.11(-1.48%)
May 09, 2007 7.275 7.275 7.169 7.169 29,913 -0.08(-1.10%)
May 08, 2007 7.125 7.355 7.107 7.249 40,835 +0.13(+1.86%)
May 07, 2007 7.037 7.125 7.037 7.116 28,469 +0.18(+2.55%)
May 04, 2007 6.719 6.940 6.719 6.940 12,771 +0.18(+2.61%)
May 03, 2007 6.975 6.975 6.763 6.763 13,618 -0.30(-4.26%)
May 02, 2007 6.869 7.063 6.809 7.063 19,082 +0.22(+3.23%)
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.