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

Sypris Solutions (NQ: SYPR )

1.480 +0.090 (+6.47%)
Streaming Delayed Price Updated: 1:19 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, 2018 1.600 1.600 1.600 0 +0.01(+0.41%)
Aug 30, 2018 1.620 1.630 1.580 1.593 34,268 +0.06(+4.14%)
Aug 29, 2018 1.640 1.640 1.530 1.530 17,163 -0.10(-6.13%)
Aug 28, 2018 1.630 1.632 1.600 1.630 15,315 +0.02(+1.24%)
Aug 27, 2018 1.650 1.650 1.610 1.610 34,579 +0.03(+1.90%)
Aug 24, 2018 1.650 1.650 1.580 1.580 5,300 +0.02(+1.28%)
Aug 23, 2018 1.610 1.622 1.560 1.560 8,129 -0.04(-2.50%)
Aug 22, 2018 1.562 1.610 1.557 1.600 9,191 +0.03(+1.91%)
Aug 21, 2018 1.600 1.630 1.550 1.570 29,139 -0.02(-1.26%)
Aug 20, 2018 1.580 1.590 1.580 1.590 2,927 +0.01(+0.63%)
Aug 17, 2018 1.620 1.620 1.580 1.580 8,900 -0.05(-3.07%)
Aug 16, 2018 1.610 1.630 1.590 1.630 7,560 +0.01(+0.74%)
Aug 15, 2018 1.624 1.640 1.600 1.618 37,301 -0.03(-1.93%)
Aug 14, 2018 1.710 1.750 1.584 1.650 103,175 +0.05(+3.12%)
Aug 13, 2018 1.615 1.620 1.600 1.600 2,012 -0.03(-1.84%)
Aug 10, 2018 1.610 1.630 1.600 1.630 600 +0.04(+2.52%)
Aug 09, 2018 1.610 1.630 1.550 1.590 16,291 -0.01(-0.63%)
Aug 08, 2018 1.504 1.620 1.504 1.600 16,244 +0.10(+6.67%)
Aug 07, 2018 1.500 1.510 1.490 1.500 1,703 -0.01(-0.62%)
Aug 06, 2018 1.469 1.509 1.460 1.509 27,098 +0.05(+3.38%)
Aug 03, 2018 1.420 1.470 1.420 1.460 4,500 +0.04(+2.82%)
Aug 02, 2018 1.512 1.512 1.400 1.420 36,855 -0.11(-7.19%)
Aug 01, 2018 1.450 1.610 1.450 1.530 25,447 +0.07(+4.79%)
Jul 31, 2018 1.460 1.490 1.460 1.460 3,453 -0.01(-0.34%)
Jul 30, 2018 1.500 1.503 1.450 1.465 16,335 -0.03(-2.33%)
Jul 27, 2018 1.510 1.510 1.500 1.500 4,200 -0.01(-0.66%)
Jul 26, 2018 1.510 1.519 1.510 1.510 1,845 -0.01(-0.65%)
Jul 25, 2018 1.510 1.540 1.510 1.520 12,086 -0.02(-1.31%)
Jul 24, 2018 1.510 1.550 1.510 1.540 10,190 -0.02(-1.28%)
Jul 23, 2018 1.570 1.579 1.560 1.560 3,089 -0.04(-2.44%)
Jul 20, 2018 1.570 1.599 1.570 1.599 3,245 +0.04(+2.50%)
Jul 19, 2018 1.600 1.610 1.560 1.560 10,273 -0.04(-2.50%)
Jul 18, 2018 1.580 1.600 1.550 1.600 10,576 -0.01(-0.62%)
Jul 17, 2018 1.569 1.610 1.569 1.610 3,867 +0.04(+2.55%)
Jul 16, 2018 1.590 1.614 1.550 1.570 9,529 -0.01(-0.63%)
Jul 13, 2018 1.680 1.680 1.580 1.580 3,705 -0.12(-7.06%)
Jul 12, 2018 1.570 1.700 1.550 1.700 1,798 +0.12(+7.59%)
Jul 11, 2018 1.600 1.610 1.560 1.580 31,937 -0.03(-1.86%)
Jul 10, 2018 1.640 1.640 1.610 1.610 34,115 -0.03(-1.87%)
Jul 09, 2018 1.651 1.651 1.620 1.641 23,558 +0.02(+1.15%)
Jul 06, 2018 1.639 1.650 1.620 1.622 21,622 -0.02(-1.10%)
Jul 05, 2018 1.610 1.669 1.600 1.640 27,963 +0.04(+2.50%)
Jul 03, 2018 1.600 1.600 1.600 0 -0.02(-1.23%)
Jul 02, 2018 1.610 1.627 1.610 1.620 9,756 -0.02(-1.22%)
Jun 29, 2018 1.630 1.640 1.620 1.640 7,519 +0.02(+1.23%)
Jun 28, 2018 1.630 1.640 1.608 1.620 3,703 -0.01(-0.61%)
Jun 27, 2018 1.650 1.650 1.620 1.630 11,018 -0.02(-1.21%)
Jun 26, 2018 1.670 1.670 1.640 1.650 16,621 +0.00(+0.00%)
Jun 25, 2018 1.690 1.690 1.614 1.650 39,444 -0.04(-2.37%)
Jun 22, 2018 1.610 1.690 1.610 1.690 92,470 +0.09(+5.62%)
Jun 21, 2018 1.590 1.640 1.572 1.600 46,725 +0.00(+0.00%)
Jun 20, 2018 1.600 1.610 1.583 1.600 8,082 +0.01(+0.63%)
Jun 19, 2018 1.600 1.640 1.590 1.590 9,250 -0.06(-3.64%)
Jun 18, 2018 1.620 1.650 1.600 1.650 9,977 +0.04(+2.48%)
Jun 15, 2018 1.649 1.655 1.610 38,324 -0.05(-2.74%)
Jun 14, 2018 1.600 1.680 1.600 1.655 41,716 +0.06(+3.46%)
Jun 13, 2018 1.650 1.660 1.580 1.600 30,359 -0.01(-0.62%)
Jun 12, 2018 1.580 1.610 1.570 1.610 7,487 +0.03(+1.80%)
Jun 11, 2018 1.590 1.632 1.560 1.582 10,100 -0.01(-0.53%)
Jun 08, 2018 1.610 1.610 1.590 1.590 21,037 -0.04(-2.45%)
Jun 07, 2018 1.580 1.660 1.580 1.630 42,123 +0.06(+3.82%)
Jun 06, 2018 1.640 1.650 1.550 1.570 73,185 -0.06(-3.68%)
Jun 05, 2018 1.641 1.650 1.620 1.630 26,302 +0.02(+1.24%)
Jun 04, 2018 1.619 1.650 1.610 1.610 8,963 -0.03(-1.83%)
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.