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 (%)
Oct 31, 2005 9.663 10.03 9.503 9.616 30,253 +0.05(+0.49%)
Oct 28, 2005 9.381 10.25 9.381 9.569 14,061 +0.15(+1.59%)
Oct 27, 2005 9.597 10.24 9.363 9.419 38,545 -0.08(-0.79%)
Oct 26, 2005 9.316 9.522 9.287 9.494 32,246 +0.08(+0.90%)
Oct 25, 2005 9.184 9.494 9.184 9.409 50,115 +0.07(+0.70%)
Oct 24, 2005 8.912 9.381 8.818 9.344 61,326 +0.56(+6.41%)
Oct 21, 2005 8.256 8.818 8.256 8.781 10,730 +0.44(+5.29%)
Oct 20, 2005 8.256 8.453 8.256 8.340 18,935 +0.01(+0.11%)
Oct 19, 2005 8.378 8.396 8.256 8.331 8,901 -0.15(-1.77%)
Oct 18, 2005 8.650 8.650 8.443 8.481 8,895 -0.07(-0.77%)
Oct 17, 2005 8.528 8.621 8.453 8.546 17,995 -0.12(-1.41%)
Oct 14, 2005 8.678 8.678 8.518 8.668 23,916 +0.07(+0.76%)
Oct 13, 2005 8.499 8.603 8.471 8.603 18,543 +0.03(+0.33%)
Oct 12, 2005 8.471 8.631 8.462 8.575 39,902 +0.00(+0.00%)
Oct 11, 2005 8.725 8.725 8.546 8.575 21,505 -0.08(-0.98%)
Oct 10, 2005 8.865 8.893 8.659 8.659 27,428 -0.22(-2.43%)
Oct 07, 2005 8.903 8.969 8.837 8.875 11,967 +0.01(+0.11%)
Oct 06, 2005 9.203 9.203 8.800 8.865 22,270 -0.40(-4.35%)
Oct 05, 2005 9.663 9.691 9.231 9.269 19,799 -0.53(-5.45%)
Oct 04, 2005 9.963 9.963 9.719 9.803 10,052 -0.20(-1.97%)
Oct 03, 2005 10.14 10.21 10.00 10.00 84,020 -0.07(-0.74%)
Sep 30, 2005 10.25 10.26 10.04 10.08 76,457 -0.26(-2.54%)
Sep 29, 2005 10.42 10.44 10.32 10.34 95,082 -0.20(-1.87%)
Sep 28, 2005 10.55 10.66 10.41 10.54 33,518 -0.02(-0.18%)
Sep 27, 2005 10.59 10.60 10.41 10.55 9,280 -0.13(-1.23%)
Sep 26, 2005 10.65 10.94 10.64 10.69 18,690 +0.01(+0.09%)
Sep 23, 2005 10.68 10.69 10.39 10.68 10,012 +0.10(+0.98%)
Sep 22, 2005 10.57 10.64 10.36 10.57 8,205 +0.12(+1.17%)
Sep 21, 2005 10.41 10.52 10.32 10.45 17,027 -0.08(-0.71%)
Sep 20, 2005 10.54 10.79 10.34 10.53 19,820 -0.02(-0.18%)
Sep 19, 2005 10.69 10.71 10.46 10.54 17,347 -0.26(-2.43%)
Sep 16, 2005 11.41 11.41 10.20 10.81 142,180 -0.49(-4.32%)
Sep 15, 2005 11.35 11.39 11.24 11.30 30,187 -0.14(-1.23%)
Sep 14, 2005 11.86 11.86 11.41 11.44 13,857 -0.38(-3.18%)
Sep 13, 2005 11.66 11.96 11.31 11.81 24,935 +0.03(+0.24%)
Sep 12, 2005 11.74 11.81 11.35 11.78 11,964 +0.18(+1.54%)
Sep 09, 2005 11.40 11.72 11.33 11.60 9,983 +0.27(+2.40%)
Sep 08, 2005 11.35 11.40 11.10 11.33 13,408 -0.15(-1.31%)
Sep 07, 2005 11.58 11.61 11.42 11.48 14,716 -0.08(-0.73%)
Sep 06, 2005 11.21 11.67 11.19 11.57 17,917 +0.45(+4.05%)
Sep 02, 2005 11.24 11.30 11.11 11.12 9,383 -0.16(-1.41%)
Sep 01, 2005 11.34 11.34 11.13 11.28 16,189 +0.02(+0.17%)
Aug 31, 2005 10.64 11.26 10.60 11.26 25,475 +0.56(+5.26%)
Aug 30, 2005 10.32 10.77 10.32 10.69 9,249 +0.29(+2.80%)
Aug 29, 2005 10.32 10.44 10.32 10.40 8,768 +0.08(+0.73%)
Aug 26, 2005 10.51 10.51 10.33 10.33 11,379 -0.23(-2.13%)
Aug 25, 2005 10.85 10.85 10.54 10.55 17,205 -0.28(-2.60%)
Aug 24, 2005 10.72 11.01 10.69 10.84 11,623 +0.11(+1.05%)
Aug 23, 2005 10.66 10.72 10.32 10.72 230,280 +0.08(+0.79%)
Aug 22, 2005 10.82 10.87 10.16 10.64 73,427 -0.26(-2.41%)
Aug 19, 2005 10.78 10.94 10.76 10.90 38,542 +0.08(+0.78%)
Aug 18, 2005 11.09 11.09 10.74 10.82 408,316 -0.28(-2.54%)
Aug 17, 2005 11.13 11.25 10.94 11.10 101,044 -0.12(-1.09%)
Aug 16, 2005 11.68 11.68 11.15 11.22 21,854 -0.57(-4.85%)
Aug 15, 2005 11.26 11.99 11.26 11.79 23,823 +0.53(+4.75%)
Aug 12, 2005 11.26 11.42 11.25 11.26 25,929 -0.13(-1.15%)
Aug 11, 2005 11.26 11.40 11.26 11.39 14,164 +0.09(+0.83%)
Aug 10, 2005 11.28 11.45 11.26 11.29 31,657 -0.08(-0.74%)
Aug 09, 2005 11.42 11.59 11.30 11.38 15,540 +0.07(+0.66%)
Aug 08, 2005 11.76 11.76 11.26 11.30 27,649 -0.30(-2.59%)
Aug 05, 2005 11.66 11.72 11.45 11.60 21,725 -0.20(-1.67%)
Aug 04, 2005 10.98 11.81 10.65 11.80 94,337 -0.66(-5.27%)
Aug 03, 2005 12.63 12.75 12.38 12.46 22,756 -0.25(-1.99%)
Aug 02, 2005 12.36 12.71 12.36 12.71 22,485 +0.23(+1.88%)
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.