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 (%)
Jul 29, 2016 0.9067 0.9067 0.8800 0.8800 374 -0.01(-1.12%)
Jul 28, 2016 0.9200 0.9400 0.8800 0.8900 10,942 +0.01(+1.14%)
Jul 27, 2016 0.9700 0.9700 0.8700 0.8800 34,023 -0.03(-3.30%)
Jul 26, 2016 0.9800 0.9800 0.8601 0.9100 33,596 -0.10(-9.76%)
Jul 25, 2016 1.000 1.008 0.9500 1.008 4,252 +0.01(+0.84%)
Jul 22, 2016 1.020 1.090 0.9620 1.000 50,506 -0.04(-3.85%)
Jul 21, 2016 1.050 1.110 1.000 1.040 23,881 +0.03(+2.97%)
Jul 20, 2016 1.020 1.099 1.000 1.010 34,966 +0.01(+1.00%)
Jul 19, 2016 1.030 1.130 0.9700 1.000 308,023 -0.05(-4.76%)
Jul 18, 2016 1.010 1.240 0.9500 1.050 254,717 +0.07(+7.14%)
Jul 15, 2016 1.001 1.003 0.8800 0.9800 37,705 +0.00(+0.03%)
Jul 14, 2016 0.9500 1.010 0.9300 0.9797 30,471 +0.03(+3.13%)
Jul 13, 2016 0.8850 1.000 0.8850 0.9500 33,259 +0.07(+7.41%)
Jul 12, 2016 0.7837 0.9500 0.7500 0.8845 66,097 +0.09(+11.96%)
Jul 11, 2016 0.8000 0.8099 0.7500 0.7900 131,491 -0.02(-2.47%)
Jul 08, 2016 0.8000 0.8389 0.8000 0.8100 30,501 +0.01(+1.25%)
Jul 07, 2016 0.8642 0.8642 0.8000 0.8000 7,793 -0.03(-3.61%)
Jul 05, 2016 0.8700 0.8701 0.8300 0.8300 32,878 -0.04(-4.60%)
Jul 01, 2016 0.8900 0.8700 0.8700 0.8700 15,900 +0.02(+2.35%)
Jun 30, 2016 0.9000 0.9000 0.8500 0.8500 2,587 +0.00(+0.00%)
Jun 29, 2016 0.9100 0.9100 0.8500 0.8500 1,316 -0.03(-3.41%)
Jun 28, 2016 0.8834 0.8834 0.8800 0.8800 7,612 +0.00(+0.00%)
Jun 27, 2016 0.9090 0.9090 0.8800 0.8800 8,621 -0.02(-2.40%)
Jun 24, 2016 0.9000 0.9500 0.9000 0.9016 10,098 +0.00(+0.18%)
Jun 23, 2016 0.9460 0.9500 0.9000 0.9000 66,089 -0.04(-4.26%)
Jun 22, 2016 0.9378 0.9454 0.9300 0.9400 2,781 -0.01(-1.05%)
Jun 21, 2016 0.9500 0.9500 0.9100 0.9500 4,503 +0.00(+0.00%)
Jun 20, 2016 0.9300 0.9700 0.8900 0.9500 22,529 +0.01(+0.97%)
Jun 17, 2016 1.020 1.020 0.9409 0.9409 28,398 -0.10(-9.53%)
Jun 16, 2016 1.040 1.040 0.9900 1.040 1,505 +0.00(+0.00%)
Jun 15, 2016 1.000 1.040 0.9900 1.040 23,030 +0.03(+2.97%)
Jun 14, 2016 1.010 1.030 0.9134 1.010 4,040 -0.01(-0.98%)
Jun 13, 2016 1.040 1.040 0.9101 1.020 9,440 -0.02(-1.92%)
Jun 10, 2016 1.030 1.050 0.9220 1.040 2,971 +0.05(+5.05%)
Jun 09, 2016 0.9500 1.020 0.9500 0.9900 3,212 +0.00(+0.00%)
Jun 08, 2016 0.9500 1.050 0.9500 0.9900 17,362 +0.01(+1.02%)
Jun 07, 2016 0.9730 0.9800 0.9700 0.9800 7,971 +0.00(+0.00%)
Jun 06, 2016 0.9765 0.9800 0.9700 0.9800 2,484 +0.00(+0.00%)
Jun 03, 2016 0.9800 0.9800 0.9700 0.9800 1,212 +0.01(+1.03%)
Jun 02, 2016 0.9700 0.9800 0.9700 0.9700 12,748 -0.02(-2.02%)
Jun 01, 2016 0.9700 1.000 0.9700 0.9900 7,160 -0.01(-1.00%)
May 31, 2016 0.9700 1.000 0.9700 1.000 7,671 +0.03(+3.09%)
May 27, 2016 0.9600 0.9700 0.9700 0.9700 2,900 -0.01(-1.02%)
May 26, 2016 0.9799 0.9800 0.9500 0.9800 2,932 +0.03(+3.16%)
May 25, 2016 0.9900 0.9926 0.9300 0.9500 3,193 -0.03(-3.06%)
May 24, 2016 0.9500 0.9800 0.9001 0.9800 12,953 +0.02(+2.07%)
May 23, 2016 0.9800 1.001 0.9600 0.9601 10,569 -0.02(-2.03%)
May 20, 2016 1.023 1.030 0.9800 0.9800 25,834 -0.04(-4.11%)
May 19, 2016 1.023 1.023 1.020 1.022 4,046 +0.01(+1.19%)
May 18, 2016 1.040 1.043 1.001 1.010 11,443 -0.03(-2.88%)
May 17, 2016 1.031 1.050 1.030 1.040 20,244 +0.01(+0.98%)
May 16, 2016 0.9980 1.040 0.9980 1.030 2,250 +0.05(+5.08%)
May 13, 2016 0.9900 0.9900 0.9801 0.9801 6,181 -0.01(-1.00%)
May 12, 2016 1.010 1.010 0.9900 0.9900 6,106 +0.01(+1.02%)
May 11, 2016 1.000 1.020 0.9800 0.9800 25,918 -0.02(-2.00%)
May 10, 2016 0.9409 1.010 0.9409 1.000 3,040 +0.05(+5.26%)
May 09, 2016 1.020 1.070 0.9000 0.9500 16,562 -0.07(-6.86%)
May 06, 2016 1.110 1.160 1.020 1.020 19,125 -0.10(-8.93%)
May 05, 2016 1.120 1.120 1.090 1.120 17,253 -0.02(-1.75%)
May 04, 2016 1.150 1.160 1.100 1.140 34,352 +0.00(+0.00%)
May 03, 2016 1.140 1.170 1.120 1.140 22,087 +0.03(+2.70%)
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.