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

Sypris Solutions (NQ: SYPR )

1.350 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2017 1.370 1.450 1.370 1.449 22,304 +0.05(+3.51%)
Oct 30, 2017 1.450 1.450 1.350 1.400 13,948 -0.04(-2.78%)
Oct 27, 2017 1.430 1.440 1.350 1.440 63,356 +0.04(+2.86%)
Oct 26, 2017 1.350 1.400 1.350 1.400 42,249 +0.02(+1.45%)
Oct 25, 2017 1.400 1.400 1.380 1.380 2,354 -0.02(-1.43%)
Oct 24, 2017 1.360 1.400 1.280 1.400 17,581 +0.01(+0.72%)
Oct 23, 2017 1.384 1.390 1.374 1.390 5,580 -0.01(-0.71%)
Oct 20, 2017 1.389 1.400 1.380 1.400 6,475 +0.02(+1.45%)
Oct 19, 2017 1.360 1.380 1.360 1.380 5,943 +0.02(+1.47%)
Oct 18, 2017 1.400 1.400 1.360 1.360 15,585 -0.05(-3.55%)
Oct 17, 2017 1.400 1.410 1.400 1.410 5,138 +0.01(+0.71%)
Oct 16, 2017 1.400 1.420 1.400 1.400 7,515 -0.02(-1.41%)
Oct 13, 2017 1.400 1.420 1.400 1.420 6,667 -0.01(-0.70%)
Oct 12, 2017 1.371 1.430 1.370 1.430 5,096 +0.03(+2.14%)
Oct 11, 2017 1.450 1.490 1.371 1.400 21,485 +0.01(+0.72%)
Oct 10, 2017 1.400 1.450 1.390 1.390 8,755 +0.01(+0.72%)
Oct 09, 2017 1.390 1.460 1.370 1.380 5,254 +0.00(+0.01%)
Oct 06, 2017 1.300 1.410 1.300 1.380 21,804 +0.08(+6.15%)
Oct 05, 2017 1.390 1.394 1.270 1.300 36,113 -0.09(-6.47%)
Oct 04, 2017 1.430 1.440 1.360 1.390 48,065 +0.00(+0.00%)
Oct 03, 2017 1.420 1.421 1.370 1.390 33,941 -0.04(-2.80%)
Oct 02, 2017 1.430 1.460 1.390 1.430 14,498 -0.01(-0.69%)
Sep 29, 2017 1.430 1.460 1.430 1.440 4,320 -0.02(-1.37%)
Sep 28, 2017 1.430 1.470 1.390 1.460 3,868 +0.02(+1.39%)
Sep 27, 2017 1.480 1.486 1.400 1.440 21,137 -0.05(-3.53%)
Sep 26, 2017 1.378 1.500 1.378 1.493 19,139 +0.05(+3.66%)
Sep 25, 2017 1.460 1.470 1.350 1.440 14,403 -0.04(-2.70%)
Sep 22, 2017 1.480 1.480 1.459 1.480 11,196 +0.05(+3.50%)
Sep 21, 2017 1.420 1.468 1.400 1.430 7,724 +0.00(+0.00%)
Sep 20, 2017 1.440 1.490 1.400 1.430 54,136 -0.01(-0.69%)
Sep 19, 2017 1.460 1.530 1.440 1.440 23,290 -0.03(-2.04%)
Sep 18, 2017 1.490 1.529 1.430 1.470 23,286 -0.01(-0.68%)
Sep 15, 2017 1.530 1.560 1.420 1.480 52,129 -0.05(-3.27%)
Sep 14, 2017 1.540 1.580 1.500 1.530 28,702 -0.01(-0.65%)
Sep 13, 2017 1.586 1.530 1.540 4,789 +0.01(+0.65%)
Sep 12, 2017 1.550 1.600 1.520 1.530 18,910 -0.02(-1.29%)
Sep 11, 2017 1.560 1.630 1.550 1.550 25,463 -0.01(-0.64%)
Sep 08, 2017 1.582 1.610 1.560 1.560 4,497 -0.03(-1.89%)
Sep 07, 2017 1.580 1.650 1.546 1.590 21,396 -0.01(-0.63%)
Sep 06, 2017 1.600 1.650 1.595 1.600 4,133 -0.00(-0.01%)
Sep 05, 2017 1.610 1.650 1.610 1.600 11,305 +0.00(+0.01%)
Sep 01, 2017 1.641 1.660 1.600 1.600 41,932 -0.04(-2.44%)
Aug 31, 2017 1.659 1.670 1.640 1.640 4,336 -0.03(-1.80%)
Aug 30, 2017 1.670 1.690 1.670 1.670 2,954 -0.01(-0.60%)
Aug 29, 2017 1.640 1.690 1.630 1.680 25,121 +0.05(+3.07%)
Aug 28, 2017 1.670 1.700 1.640 1.630 40,226 -0.05(-2.98%)
Aug 25, 2017 1.680 1.700 1.630 1.680 23,271 +0.01(+0.60%)
Aug 24, 2017 1.690 1.690 1.660 1.670 13,548 +0.01(+0.60%)
Aug 23, 2017 1.660 1.700 1.632 1.660 31,312 +0.00(+0.00%)
Aug 22, 2017 1.690 1.700 1.570 1.660 53,404 +0.05(+3.11%)
Aug 21, 2017 1.650 1.650 1.570 1.610 17,544 -0.04(-2.42%)
Aug 18, 2017 1.650 1.700 1.560 1.650 34,913 -0.05(-2.94%)
Aug 17, 2017 1.710 1.777 1.616 1.700 23,787 -0.03(-1.73%)
Aug 16, 2017 1.710 1.790 1.640 1.730 94,607 +0.04(+2.59%)
Aug 15, 2017 1.510 1.720 1.510 1.686 188,462 +0.21(+13.95%)
Aug 14, 2017 1.470 1.500 1.380 1.480 54,277 +0.00(+0.00%)
Aug 11, 2017 1.500 1.520 1.410 1.480 86,064 -0.03(-2.14%)
Aug 10, 2017 1.610 1.630 1.500 1.512 64,733 -0.12(-7.22%)
Aug 09, 2017 1.650 1.730 1.630 1.630 31,476 -0.03(-1.81%)
Aug 08, 2017 1.690 1.707 1.630 1.660 14,034 -0.02(-1.19%)
Aug 07, 2017 1.750 1.788 1.593 1.680 142,033 +0.00(+0.00%)
Aug 04, 2017 1.690 1.690 1.620 1.680 10,929 +0.03(+1.82%)
Aug 03, 2017 1.648 1.700 1.632 1.650 3,210 +0.02(+1.23%)
Aug 02, 2017 1.690 1.740 1.630 1.630 5,831 -0.06(-3.55%)
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.