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

Sypris Solutions (NQ: SYPR )

1.500 +0.110 (+7.91%)
Streaming Delayed Price Updated: 2:17 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 (%)
Aug 31, 2006 8.274 8.443 8.068 8.190 29,568 -0.24(-2.89%)
Aug 30, 2006 8.256 8.443 7.993 8.434 11,361 +0.21(+2.51%)
Aug 29, 2006 7.974 8.227 7.927 8.227 16,294 +0.31(+3.91%)
Aug 28, 2006 7.702 7.927 7.702 7.918 13,927 +0.25(+3.30%)
Aug 25, 2006 7.524 7.683 7.524 7.665 6,036 +0.08(+1.11%)
Aug 24, 2006 7.458 7.608 7.458 7.580 19,636 +0.09(+1.25%)
Aug 23, 2006 7.599 7.711 7.468 7.486 11,291 +0.00(+0.00%)
Aug 22, 2006 7.796 7.796 7.458 7.486 19,821 -0.31(-3.97%)
Aug 21, 2006 7.880 7.955 7.786 7.796 14,364 +0.03(+0.36%)
Aug 18, 2006 7.927 7.955 7.711 7.768 10,882 -0.08(-1.08%)
Aug 17, 2006 7.777 7.908 7.693 7.852 18,077 +0.09(+1.21%)
Aug 16, 2006 7.599 7.833 7.589 7.758 15,978 +0.16(+2.10%)
Aug 15, 2006 7.449 7.749 7.391 7.599 15,404 +0.19(+2.53%)
Aug 14, 2006 7.608 7.857 7.411 7.411 28,048 -0.08(-1.13%)
Aug 11, 2006 7.317 7.524 7.317 7.496 13,930 +0.20(+2.70%)
Aug 10, 2006 7.346 7.449 7.027 7.299 27,776 -0.12(-1.64%)
Aug 09, 2006 7.608 7.618 7.355 7.421 14,830 -0.17(-2.22%)
Aug 08, 2006 7.533 7.833 7.392 7.589 18,402 -0.01(-0.12%)
Aug 07, 2006 7.505 7.721 7.468 7.599 28,842 +0.01(+0.12%)
Aug 04, 2006 7.505 7.721 7.449 7.589 28,038 +0.22(+2.93%)
Aug 03, 2006 6.717 7.449 6.661 7.374 56,037 +0.67(+9.93%)
Aug 02, 2006 6.698 6.792 6.642 6.708 47,098 +0.08(+1.27%)
Aug 01, 2006 6.567 6.633 6.529 6.623 26,204 -0.03(-0.42%)
Jul 31, 2006 6.492 6.726 6.492 6.651 84,628 +0.09(+1.43%)
Jul 28, 2006 6.642 6.661 6.426 6.558 24,624 -0.08(-1.27%)
Jul 27, 2006 6.661 6.708 6.595 6.642 48,270 +0.00(+0.00%)
Jul 26, 2006 6.567 6.679 6.567 6.642 43,065 +0.13(+2.02%)
Jul 25, 2006 6.511 6.661 6.426 6.511 68,008 -0.04(-0.57%)
Jul 24, 2006 6.539 6.651 6.511 6.548 56,708 +0.01(+0.14%)
Jul 21, 2006 6.736 6.745 6.511 6.539 60,080 -0.12(-1.83%)
Jul 20, 2006 7.149 7.149 6.651 6.661 31,373 -0.38(-5.46%)
Jul 19, 2006 6.877 7.186 6.773 7.045 29,797 +0.09(+1.35%)
Jul 18, 2006 7.045 7.158 6.773 6.952 54,916 -0.13(-1.85%)
Jul 17, 2006 7.280 7.430 6.764 7.083 128,004 -0.30(-4.07%)
Jul 14, 2006 7.496 7.768 7.327 7.383 103,702 -0.27(-3.55%)
Jul 13, 2006 8.424 8.424 7.458 7.655 107,359 -1.72(-18.32%)
Jul 12, 2006 9.147 9.381 9.128 9.372 26,437 +0.26(+2.88%)
Jul 11, 2006 9.119 9.147 8.837 9.109 35,953 +0.02(+0.21%)
Jul 10, 2006 9.128 9.128 9.025 9.090 16,199 +0.09(+1.04%)
Jul 07, 2006 9.147 9.147 8.997 8.997 25,801 -0.15(-1.64%)
Jul 06, 2006 8.865 9.147 8.743 9.147 24,608 +0.24(+2.74%)
Jul 05, 2006 8.856 8.959 8.772 8.903 43,532 -0.10(-1.15%)
Jul 03, 2006 8.884 9.006 8.537 9.006 27,636 +0.14(+1.59%)
Jun 30, 2006 8.443 8.865 8.302 8.865 962,475 +0.42(+5.00%)
Jun 29, 2006 8.227 8.537 8.227 8.443 69,499 +0.17(+2.04%)
Jun 28, 2006 8.237 8.443 8.068 8.274 109,604 +0.00(+0.00%)
Jun 27, 2006 8.162 8.443 8.134 8.274 73,323 +0.05(+0.57%)
Jun 26, 2006 8.406 8.481 8.171 8.227 86,128 -0.09(-1.13%)
Jun 23, 2006 8.302 8.349 8.199 8.321 46,382 -0.07(-0.78%)
Jun 22, 2006 7.993 8.518 7.993 8.387 42,548 +0.31(+3.83%)
Jun 21, 2006 7.768 8.134 7.768 8.077 36,199 +0.19(+2.38%)
Jun 20, 2006 7.768 8.096 7.758 7.890 46,205 +0.04(+0.48%)
Jun 19, 2006 8.443 8.453 7.796 7.852 29,151 -0.59(-7.00%)
Jun 16, 2006 8.565 8.706 8.340 8.443 142,577 -0.14(-1.64%)
Jun 15, 2006 8.068 8.603 8.068 8.584 24,321 +0.62(+7.77%)
Jun 14, 2006 7.430 7.965 7.430 7.965 32,152 +0.62(+8.43%)
Jun 13, 2006 7.955 8.256 7.317 7.346 63,145 -0.53(-6.79%)
Jun 12, 2006 8.152 8.424 7.843 7.880 27,136 -0.34(-4.11%)
Jun 09, 2006 8.115 8.612 8.115 8.218 43,231 +0.14(+1.74%)
Jun 08, 2006 7.918 8.077 7.740 8.077 69,039 +0.07(+0.82%)
Jun 07, 2006 8.059 8.537 8.012 8.012 21,133 +0.03(+0.35%)
Jun 06, 2006 8.077 8.537 7.890 7.984 25,524 -0.15(-1.85%)
Jun 05, 2006 8.237 8.528 8.030 8.134 56,101 -0.04(-0.46%)
Jun 02, 2006 8.715 8.772 8.040 8.171 25,777 -0.51(-5.84%)
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.