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 31, 2013 3.171 3.238 3.133 3.162 47,554 -0.04(-1.20%)
May 30, 2013 3.130 3.238 3.130 3.200 33,000 +0.03(+0.91%)
May 29, 2013 3.210 3.243 3.133 3.171 44,214 -0.07(-2.07%)
May 28, 2013 3.190 3.286 3.133 3.238 28,891 +0.10(+3.05%)
May 24, 2013 3.142 3.190 3.133 3.142 0 -0.01(-0.30%)
May 23, 2013 3.114 3.237 3.114 3.152 0 +0.02(+0.61%)
May 22, 2013 3.114 3.133 3.066 3.133 0 +0.04(+1.24%)
May 21, 2013 3.047 3.142 3.047 3.095 0 +0.07(+2.22%)
May 20, 2013 3.142 3.209 3.027 3.027 0 -0.13(-4.24%)
May 17, 2013 3.248 3.257 3.123 3.162 0 -0.06(-1.79%)
May 16, 2013 3.210 3.296 3.210 3.219 21,177 -0.02(-0.59%)
May 15, 2013 3.411 3.416 3.171 3.238 0 -0.24(-6.89%)
May 13, 2013 3.363 3.487 3.363 3.478 0 +0.07(+1.97%)
May 10, 2013 3.487 3.497 3.382 3.411 0 -0.05(-1.39%)
May 09, 2013 3.459 3.507 3.420 3.459 0 +0.01(+0.28%)
May 08, 2013 3.449 3.468 3.353 3.449 0 +0.03(+0.84%)
May 07, 2013 3.449 3.468 3.358 3.420 0 +0.00(+0.00%)
May 06, 2013 3.075 3.553 3.075 3.420 0 +0.36(+11.91%)
May 03, 2013 3.095 3.095 3.018 3.056 0 -0.01(-0.31%)
May 02, 2013 3.047 3.104 3.047 3.066 0 +0.06(+1.91%)
May 01, 2013 3.066 3.219 3.004 3.008 0 -0.06(-1.88%)
Apr 30, 2013 3.056 3.133 3.018 3.066 0 +0.00(+0.00%)
Apr 29, 2013 3.085 3.085 3.027 3.066 58,717 +0.01(+0.31%)
Apr 26, 2013 3.056 3.085 3.037 3.056 27,174 +0.00(+0.00%)
Apr 25, 2013 3.142 3.162 3.027 3.056 44,111 -0.09(-2.74%)
Apr 24, 2013 3.152 3.190 3.133 3.142 42,819 -0.02(-0.61%)
Apr 23, 2013 3.162 3.184 3.143 3.162 28,189 +0.01(+0.30%)
Apr 22, 2013 3.210 3.210 3.142 3.152 11,684 -0.01(-0.30%)
Apr 19, 2013 3.190 3.248 3.142 3.162 47,668 -0.03(-0.90%)
Apr 18, 2013 3.162 3.315 3.162 3.190 25,083 +0.05(+1.52%)
Apr 17, 2013 3.248 3.344 3.075 3.142 57,266 -0.14(-4.37%)
Apr 16, 2013 3.411 3.459 3.238 3.286 53,327 -0.10(-2.83%)
Apr 15, 2013 3.468 3.526 3.363 3.382 38,558 -0.11(-3.29%)
Apr 12, 2013 3.593 3.622 3.487 3.497 13,112 -0.12(-3.44%)
Apr 11, 2013 3.420 3.660 3.382 3.622 8,584 +0.19(+5.59%)
Apr 10, 2013 3.420 3.516 3.363 3.430 57,490 +0.03(+0.85%)
Apr 09, 2013 3.449 3.497 3.382 3.401 54,552 -0.03(-0.84%)
Apr 08, 2013 3.487 3.497 3.411 3.430 80,721 -0.02(-0.56%)
Apr 05, 2013 3.468 3.535 3.420 3.449 51,935 -0.06(-1.64%)
Apr 04, 2013 3.535 3.602 3.459 3.507 59,798 +0.00(+0.00%)
Apr 03, 2013 3.641 3.717 3.497 3.507 133,147 -0.09(-2.40%)
Apr 02, 2013 3.804 3.823 3.593 3.593 48,454 -0.20(-5.30%)
Apr 01, 2013 4.005 4.005 3.794 3.794 24,162 -0.21(-5.26%)
Mar 28, 2013 4.129 4.158 3.995 4.005 73,584 -0.13(-3.24%)
Mar 27, 2013 3.890 4.206 3.890 4.139 79,397 +0.22(+5.62%)
Mar 26, 2013 3.899 3.919 3.832 3.919 16,661 +0.05(+1.24%)
Mar 25, 2013 3.957 3.957 3.833 3.871 20,734 -0.04(-0.98%)
Mar 22, 2013 3.909 4.014 3.880 3.909 8,990 +0.03(+0.74%)
Mar 21, 2013 4.033 4.033 3.813 3.880 45,798 -0.20(-4.93%)
Mar 20, 2013 3.871 4.081 3.871 4.081 26,524 +0.22(+5.71%)
Mar 19, 2013 3.727 3.861 3.708 3.861 51,736 +0.13(+3.60%)
Mar 18, 2013 3.698 3.784 3.698 3.727 41,529 +0.02(+0.52%)
Mar 15, 2013 3.774 3.869 3.689 3.708 58,515 -0.07(-1.77%)
Mar 14, 2013 3.870 3.898 3.689 3.774 49,913 -0.10(-2.46%)
Mar 13, 2013 3.860 3.946 3.841 3.870 23,769 -0.04(-0.98%)
Mar 12, 2013 3.956 4.079 3.822 3.908 34,869 -0.10(-2.38%)
Mar 11, 2013 4.184 4.184 3.927 4.003 30,166 -0.18(-4.33%)
Mar 08, 2013 3.927 4.203 3.872 4.184 88,438 +0.30(+7.60%)
Mar 07, 2013 3.965 4.020 3.803 3.889 21,279 -0.10(-2.39%)
Mar 06, 2013 4.041 4.089 3.965 3.984 39,893 -0.02(-0.48%)
Mar 05, 2013 4.032 4.146 3.956 4.003 28,493 +0.01(+0.24%)
Mar 04, 2013 4.099 4.127 3.965 3.994 20,667 -0.10(-2.33%)
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.