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

Sypris Solutions (NQ: SYPR )

1.530 +0.140 (+10.07%)
Streaming Delayed Price Updated: 3:48 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, 2010 3.556 3.556 3.359 3.359 559 +0.02(+0.56%)
Aug 30, 2010 3.283 3.415 3.227 3.340 12,686 -0.01(-0.28%)
Aug 27, 2010 3.190 3.509 3.096 3.349 56,520 +0.30(+9.85%)
Aug 26, 2010 2.932 3.162 2.889 3.049 8,710 +0.13(+4.50%)
Aug 25, 2010 2.824 2.983 2.824 2.918 27,953 -0.02(-0.64%)
Aug 24, 2010 3.133 3.162 2.880 2.936 18,967 -0.34(-10.32%)
Aug 23, 2010 3.349 3.377 3.237 3.274 4,135 -0.09(-2.79%)
Aug 20, 2010 3.415 3.518 3.368 3.368 57,241 -0.07(-1.91%)
Aug 19, 2010 3.462 3.584 3.387 3.434 50,350 +0.03(+0.83%)
Aug 18, 2010 3.340 3.405 3.302 3.405 36,417 +0.10(+3.13%)
Aug 17, 2010 3.499 3.499 3.302 3.302 14,065 -0.20(-5.63%)
Aug 16, 2010 3.640 3.668 3.490 3.499 8,525 -0.21(-5.57%)
Aug 13, 2010 3.565 3.903 3.565 3.706 64,907 +0.13(+3.67%)
Aug 12, 2010 3.490 3.687 3.490 3.574 18,153 -0.03(-0.78%)
Aug 11, 2010 3.781 4.015 3.565 3.602 98,294 -0.33(-8.35%)
Aug 10, 2010 3.607 4.029 3.602 3.931 68,656 +0.37(+10.26%)
Aug 09, 2010 3.527 3.743 3.490 3.565 14,933 -0.03(-0.78%)
Aug 06, 2010 3.677 3.694 3.565 3.593 5,284 -0.07(-1.79%)
Aug 05, 2010 3.518 3.753 3.509 3.659 7,517 +0.13(+3.72%)
Aug 04, 2010 3.631 3.723 3.490 3.527 11,387 +0.02(+0.53%)
Aug 03, 2010 3.321 3.602 3.321 3.509 6,362 +0.00(+0.00%)
Aug 02, 2010 3.415 3.620 3.321 3.509 9,968 +0.20(+5.95%)
Jul 30, 2010 3.340 3.509 3.293 3.312 25,932 -0.12(-3.55%)
Jul 29, 2010 3.509 3.509 3.415 3.434 8,341 -0.03(-0.81%)
Jul 28, 2010 3.424 3.462 3.377 3.462 5,434 +0.07(+1.93%)
Jul 27, 2010 3.753 3.856 3.396 3.396 35,796 -0.41(-10.84%)
Jul 26, 2010 3.302 3.809 3.293 3.809 44,714 +0.26(+7.41%)
Jul 23, 2010 3.218 3.631 3.190 3.546 19,817 +0.31(+9.56%)
Jul 22, 2010 3.208 3.274 3.115 3.237 6,220 +0.02(+0.58%)
Jul 21, 2010 3.068 3.302 3.068 3.218 29,867 -0.11(-3.38%)
Jul 20, 2010 3.359 3.359 3.133 3.330 18,756 -0.08(-2.24%)
Jul 19, 2010 3.452 3.480 3.407 3.407 3,388 -0.08(-2.38%)
Jul 16, 2010 3.556 3.565 3.424 3.490 5,893 -0.14(-3.88%)
Jul 15, 2010 3.593 3.668 3.593 3.631 1,237 +0.02(+0.52%)
Jul 14, 2010 3.799 3.799 3.584 3.612 11,707 -0.14(-3.75%)
Jul 13, 2010 3.696 3.809 3.696 3.753 3,761 -0.02(-0.49%)
Jul 12, 2010 3.818 3.828 3.696 3.771 2,152 +0.01(+0.25%)
Jul 09, 2010 3.640 3.762 3.640 3.762 16,958 +0.10(+2.82%)
Jul 08, 2010 3.856 3.940 3.593 3.659 44,487 -0.25(-6.47%)
Jul 07, 2010 3.771 3.931 3.668 3.912 38,531 +0.34(+9.45%)
Jul 06, 2010 3.856 3.921 3.565 3.574 42,297 -0.31(-7.97%)
Jul 02, 2010 3.734 3.931 3.574 3.884 39,904 +0.17(+4.60%)
Jul 01, 2010 3.950 3.978 3.649 3.713 3,813 -0.05(-1.30%)
Jun 30, 2010 3.743 3.874 3.640 3.762 1,910 +0.04(+1.01%)
Jun 29, 2010 3.856 3.874 3.696 3.724 8,939 +0.07(+1.79%)
Jun 25, 2010 3.612 4.184 3.612 3.659 99,432 +0.05(+1.30%)
Jun 24, 2010 4.071 4.071 3.602 3.612 70,442 -0.59(-14.06%)
Jun 23, 2010 3.912 4.203 3.912 4.203 30,575 +0.27(+6.92%)
Jun 22, 2010 3.912 3.987 3.565 3.931 38,507 +0.06(+1.45%)
Jun 21, 2010 3.781 3.968 3.734 3.874 6,541 +0.09(+2.48%)
Jun 18, 2010 3.706 3.828 3.612 3.781 11,547 -0.09(-2.42%)
Jun 17, 2010 3.809 3.912 3.715 3.874 32,427 -0.01(-0.24%)
Jun 16, 2010 4.015 4.222 3.846 3.884 10,045 -0.15(-3.72%)
Jun 15, 2010 4.147 4.156 4.034 4.034 5,136 -0.05(-1.15%)
Jun 14, 2010 4.240 4.606 4.081 4.081 134,134 -0.04(-0.91%)
Jun 11, 2010 4.212 4.231 4.048 4.118 19,457 +0.01(+0.23%)
Jun 10, 2010 3.724 4.203 3.724 4.109 53,534 +0.45(+12.31%)
Jun 09, 2010 3.931 3.931 3.556 3.659 31,286 -0.17(-4.41%)
Jun 08, 2010 4.456 4.456 3.753 3.828 46,975 -0.56(-12.82%)
Jun 07, 2010 4.315 4.512 4.093 4.390 43,030 +0.08(+1.96%)
Jun 04, 2010 4.597 4.597 4.203 4.306 32,404 -0.26(-5.75%)
Jun 03, 2010 4.541 4.606 4.400 4.569 13,146 +0.07(+1.46%)
Jun 02, 2010 4.512 4.587 4.401 4.503 8,216 +0.03(+0.63%)
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.