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

Sypris Solutions (NQ: SYPR )

1.340 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2014 4.523 4.656 4.405 4.621 83,924 +0.09(+1.95%)
May 29, 2014 4.208 4.667 4.130 4.533 239,790 +0.38(+9.24%)
May 28, 2014 4.228 4.316 4.130 4.149 83,776 -0.05(-1.17%)
May 27, 2014 3.933 4.208 3.874 4.198 133,570 +0.36(+9.49%)
May 23, 2014 3.776 3.835 3.835 3.835 23,595 +0.05(+1.30%)
May 22, 2014 3.854 3.864 3.736 3.785 67,315 -0.07(-1.79%)
May 21, 2014 3.864 4.021 3.835 3.854 53,207 -0.07(-1.75%)
May 20, 2014 12.39 4.493 3.836 3.923 358,678 -0.23(-5.45%)
May 19, 2014 3.785 4.198 3.785 4.149 272,149 +0.40(+10.76%)
May 16, 2014 3.736 3.785 3.717 3.746 16,756 -0.07(-1.80%)
May 15, 2014 3.707 3.884 3.707 3.815 30,943 +0.05(+1.31%)
May 14, 2014 3.953 3.972 3.687 3.766 76,409 -0.19(-4.73%)
May 13, 2014 3.933 3.972 3.766 3.953 93,115 +0.05(+1.27%)
May 12, 2014 3.687 4.120 3.687 3.903 519,045 +0.22(+5.85%)
May 09, 2014 3.854 3.854 3.569 3.687 76,862 -0.13(-3.35%)
May 08, 2014 3.923 3.982 3.569 3.815 110,024 -0.09(-2.27%)
May 07, 2014 3.667 4.090 3.441 3.903 303,146 +0.51(+15.07%)
May 06, 2014 3.097 3.756 3.097 3.392 254,235 +0.49(+16.95%)
May 05, 2014 2.960 2.960 2.802 2.901 2,607 -0.04(-1.34%)
May 02, 2014 2.930 2.950 2.901 2.940 5,106 +0.03(+1.01%)
May 01, 2014 2.979 2.979 2.901 2.910 6,119 -0.07(-2.31%)
Apr 30, 2014 2.792 2.979 2.792 2.979 12,435 +0.20(+7.33%)
Apr 29, 2014 2.763 2.776 2.763 2.776 2,491 -0.01(-0.25%)
Apr 28, 2014 2.783 2.802 2.783 2.783 2,049 +0.01(+0.35%)
Apr 25, 2014 2.783 2.842 2.773 2.773 11,235 -0.04(-1.40%)
Apr 24, 2014 2.822 2.930 2.763 2.812 4,013 -0.06(-2.05%)
Apr 23, 2014 2.783 2.871 2.773 2.871 3,321 +0.10(+3.54%)
Apr 22, 2014 2.773 2.881 2.763 2.773 3,573 -0.03(-1.05%)
Apr 21, 2014 2.960 2.979 2.763 2.802 15,492 +0.03(+1.06%)
Apr 17, 2014 2.861 2.773 2.773 2.773 23,392 -0.13(-4.41%)
Apr 16, 2014 2.842 2.901 2.842 2.901 413 +0.09(+3.14%)
Apr 15, 2014 2.812 2.812 2.812 2.812 5,482 -0.01(-0.34%)
Apr 14, 2014 2.812 2.832 2.812 2.822 21,805 -0.01(-0.35%)
Apr 11, 2014 2.851 2.959 2.812 2.832 16,113 -0.03(-1.20%)
Apr 10, 2014 2.881 2.939 2.842 2.866 7,673 -0.01(-0.51%)
Apr 09, 2014 2.812 2.960 2.812 2.881 4,635 +0.06(+2.09%)
Apr 08, 2014 2.871 2.989 2.818 2.822 63,953 +0.11(+3.99%)
Apr 07, 2014 2.763 2.783 2.714 2.714 8,845 -0.04(-1.43%)
Apr 04, 2014 2.753 2.851 2.753 2.753 19,323 +0.00(+0.00%)
Apr 03, 2014 2.753 2.817 2.753 2.753 7,696 -0.01(-0.36%)
Apr 02, 2014 2.773 2.851 2.753 2.763 14,201 +0.01(+0.36%)
Apr 01, 2014 2.831 2.831 2.746 2.753 2,598 +0.03(+1.08%)
Mar 31, 2014 2.714 2.860 2.704 2.724 29,257 +0.00(+0.00%)
Mar 28, 2014 2.704 2.780 2.704 2.724 12,917 +0.01(+0.36%)
Mar 27, 2014 2.802 2.811 2.704 2.714 72,270 -0.12(-4.17%)
Mar 26, 2014 2.851 2.851 2.802 2.832 36,814 -0.04(-1.37%)
Mar 25, 2014 2.881 2.910 2.832 2.871 8,737 -0.04(-1.35%)
Mar 24, 2014 2.891 2.940 2.816 2.910 9,235 +0.10(+3.50%)
Mar 21, 2014 2.930 2.974 2.812 2.812 22,068 -0.14(-4.67%)
Mar 20, 2014 2.950 3.028 2.930 2.950 76,195 -0.02(-0.83%)
Mar 19, 2014 3.004 3.009 2.950 2.974 4,239 +0.00(+0.17%)
Mar 18, 2014 3.009 3.009 2.960 2.969 12,319 -0.02(-0.66%)
Mar 17, 2014 2.950 3.009 2.950 2.989 20,689 +0.01(+0.33%)
Mar 14, 2014 2.999 2.999 2.960 2.979 30,010 +0.01(+0.33%)
Mar 13, 2014 2.960 2.989 2.930 2.969 22,446 -0.01(-0.49%)
Mar 12, 2014 2.999 3.018 2.930 2.984 13,866 +0.00(+0.16%)
Mar 11, 2014 3.048 3.048 2.930 2.979 21,174 -0.03(-0.97%)
Mar 10, 2014 2.930 3.009 2.930 3.009 7,631 +0.05(+1.65%)
Mar 07, 2014 2.940 2.989 2.882 2.960 64,813 -0.02(-0.66%)
Mar 06, 2014 2.784 3.057 2.784 2.979 41,367 +0.23(+8.54%)
Mar 05, 2014 2.745 2.803 2.735 2.745 33,791 +0.01(+0.36%)
Mar 04, 2014 2.812 2.833 2.735 2.735 10,569 +0.00(+0.00%)
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.