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

Sypris Solutions (NQ: SYPR )

1.380 -0.020 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.367 1.410 1.360 1.380 7,233 -0.02(-1.43%)
Nov 21, 2024 1.400 1.420 1.370 1.400 5,445 +0.01(+1.08%)
Nov 20, 2024 1.420 1.420 1.341 1.385 18,636 -0.01(-1.07%)
Nov 19, 2024 1.380 1.420 1.350 1.400 2,946 +0.00(+0.00%)
Nov 18, 2024 1.400 1.430 1.361 1.400 9,286 +0.04(+2.94%)
Nov 15, 2024 1.360 1.430 1.350 1.360 12,034 -0.00(-0.01%)
Nov 14, 2024 1.370 1.390 1.350 1.360 23,877 -0.04(-2.85%)
Nov 13, 2024 1.463 1.463 1.357 1.400 7,723 +0.02(+1.45%)
Nov 12, 2024 1.460 1.470 1.310 1.380 56,535 +0.02(+1.47%)
Nov 11, 2024 1.450 1.450 1.360 1.360 4,630 +0.00(+0.11%)
Nov 08, 2024 1.380 1.380 1.333 1.359 10,268 -0.01(-0.84%)
Nov 07, 2024 1.380 1.390 1.347 1.370 11,934 -0.03(-2.14%)
Nov 06, 2024 1.410 1.450 1.340 1.400 31,452 +0.03(+2.19%)
Nov 05, 2024 1.340 1.420 1.340 1.370 38,759 +0.02(+1.48%)
Nov 04, 2024 1.370 1.459 1.340 1.350 6,785 -0.01(-0.74%)
Nov 01, 2024 1.410 1.410 1.331 1.360 2,281 +0.04(+3.03%)
Oct 31, 2024 1.330 1.340 1.300 1.320 17,743 -0.01(-0.75%)
Oct 30, 2024 1.390 1.470 1.330 1.330 10,509 -0.02(-1.48%)
Oct 29, 2024 1.460 1.460 1.330 1.350 26,051 -0.06(-4.26%)
Oct 28, 2024 1.470 1.510 1.350 1.410 13,224 -0.06(-4.08%)
Oct 25, 2024 1.490 1.495 1.360 1.470 23,774 -0.06(-3.92%)
Oct 24, 2024 1.500 1.530 1.490 1.530 7,063 +0.01(+0.66%)
Oct 23, 2024 1.510 1.520 1.510 1.520 1,452 +0.02(+1.33%)
Oct 22, 2024 1.510 1.525 1.500 1.500 8,105 -0.02(-1.32%)
Oct 21, 2024 1.500 1.540 1.500 1.520 3,061 -0.02(-1.30%)
Oct 18, 2024 1.500 1.546 1.500 1.540 12,875 -0.01(-0.96%)
Oct 17, 2024 1.540 1.555 1.540 1.555 3,353 +0.00(+0.32%)
Oct 16, 2024 1.490 1.550 1.490 1.550 3,893 +0.04(+2.64%)
Oct 15, 2024 1.550 1.549 1.490 1.510 13,292 +0.01(+0.67%)
Oct 14, 2024 1.510 1.550 1.500 1.500 5,140 +0.00(+0.00%)
Oct 11, 2024 1.570 1.574 1.490 1.500 25,801 -0.07(-4.46%)
Oct 10, 2024 1.570 1.570 1.530 1.570 14,284 -0.04(-2.48%)
Oct 09, 2024 1.620 1.640 1.570 1.610 17,728 +0.02(+1.26%)
Oct 08, 2024 1.600 1.640 1.590 1.590 6,966 -0.04(-2.45%)
Oct 07, 2024 1.600 1.630 1.600 1.630 8,556 +0.00(+0.00%)
Oct 04, 2024 1.640 1.640 1.600 1.630 4,693 +0.03(+1.87%)
Oct 03, 2024 1.610 1.651 1.600 1.600 16,383 -0.01(-0.81%)
Oct 02, 2024 1.600 1.613 1.600 1.613 1,148 -0.01(-0.43%)
Oct 01, 2024 1.600 1.642 1.600 1.620 2,612 +0.02(+1.25%)
Sep 30, 2024 1.610 1.630 1.600 1.600 8,454 -0.04(-2.44%)
Sep 27, 2024 1.600 1.640 1.600 1.640 4,818 +0.03(+1.86%)
Sep 26, 2024 1.600 1.630 1.600 1.610 3,188 +0.01(+0.63%)
Sep 25, 2024 1.600 1.600 1.600 1.600 5,943 +0.00(+0.00%)
Sep 24, 2024 1.600 1.620 1.600 1.600 3,667 -0.04(-2.44%)
Sep 23, 2024 1.630 1.650 1.590 1.640 7,696 -0.01(-0.61%)
Sep 20, 2024 1.600 1.650 1.600 1.650 33,963 +0.05(+3.12%)
Sep 19, 2024 1.610 1.655 1.600 1.600 4,288 +0.00(+0.00%)
Sep 18, 2024 1.690 1.690 1.600 1.600 18,139 -0.06(-3.61%)
Sep 17, 2024 1.650 1.720 1.646 1.660 20,959 +0.04(+2.47%)
Sep 16, 2024 1.600 1.660 1.600 1.620 24,654 +0.05(+3.18%)
Sep 13, 2024 1.560 1.610 1.560 1.570 3,503 -0.05(-3.09%)
Sep 12, 2024 1.520 1.620 1.520 1.620 8,567 +0.02(+1.25%)
Sep 11, 2024 1.580 1.600 1.580 1.600 1,485 +0.02(+1.27%)
Sep 10, 2024 1.530 1.585 1.495 1.580 3,298 +0.02(+1.28%)
Sep 09, 2024 1.490 1.610 1.490 1.560 5,944 +0.05(+3.31%)
Sep 06, 2024 1.510 1.510 1.490 1.510 1,333 +0.02(+1.34%)
Sep 05, 2024 1.500 1.530 1.450 1.490 1,898 -0.04(-2.61%)
Sep 04, 2024 1.510 1.540 1.450 1.530 2,520 +0.06(+4.08%)
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.