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

Sypris Solutions (NQ: SYPR )

1.350 UNCHANGED
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 (%)
Mar 31, 2009 0.8537 0.9287 0.8443 0.8537 9,033 +0.08(+10.98%)
Mar 30, 2009 0.8162 0.8162 0.7224 0.7693 7,397 -0.07(-7.87%)
Mar 26, 2009 0.7599 0.8725 0.7599 0.8349 2,655 +0.07(+9.82%)
Mar 25, 2009 0.7701 0.7786 0.7599 0.7603 2,053 -0.04(-4.67%)
Mar 24, 2009 0.7974 0.8818 0.7693 0.7975 5,077 +0.02(+2.42%)
Mar 23, 2009 0.7693 0.8912 0.7599 0.7786 3,237 -0.07(-7.78%)
Mar 20, 2009 0.7599 0.8443 0.7599 0.8443 17,283 +0.08(+11.11%)
Mar 19, 2009 0.6192 0.7786 0.6473 0.7599 4,818 +0.11(+17.39%)
Mar 18, 2009 0.6192 0.6567 0.6192 0.6473 4,882 +0.05(+7.81%)
Mar 17, 2009 0.5723 0.6098 0.5629 0.6004 6,257 +0.03(+4.92%)
Mar 16, 2009 0.6848 0.7505 0.5723 0.5723 14,327 -0.04(-6.15%)
Mar 13, 2009 0.6365 0.6365 0.6098 0.6098 703 +0.00(+0.00%)
Mar 12, 2009 0.6004 0.6098 0.5629 0.6098 43,732 +0.04(+6.56%)
Mar 11, 2009 0.6285 0.6567 0.5723 0.5723 11,444 -0.04(-6.15%)
Mar 10, 2009 0.6192 0.7036 0.5816 0.6098 5,557 -0.05(-7.14%)
Mar 09, 2009 0.6192 0.6567 0.6192 0.6567 626 -0.01(-1.96%)
Mar 06, 2009 0.7974 0.8443 0.6275 0.6698 28,503 +0.01(+1.99%)
Mar 05, 2009 0.7880 0.7880 0.6568 0.6568 14,222 -0.11(-14.62%)
Mar 04, 2009 0.6567 0.7974 0.6567 0.7693 2,259 -0.03(-3.53%)
Mar 02, 2009 0.7974 0.8068 0.7974 0.7974 5,249 +0.00(+0.00%)
Feb 27, 2009 0.9287 0.9287 0.7505 0.7974 1,166 +0.07(+8.97%)
Feb 26, 2009 0.7693 0.7693 0.7317 0.7317 972 -0.04(-4.88%)
Feb 25, 2009 0.9194 0.9194 0.7693 0.7693 6,904 -0.14(-15.46%)
Feb 24, 2009 0.8068 1.051 0.7974 0.9100 6,371 +0.13(+16.87%)
Feb 23, 2009 0.9381 1.004 0.7786 0.7786 7,621 +0.03(+3.74%)
Feb 20, 2009 0.8912 0.8912 0.7224 0.7506 18,641 -0.14(-15.78%)
Feb 19, 2009 0.9944 1.060 0.8912 0.8912 15,236 -0.05(-5.00%)
Feb 18, 2009 0.9582 1.023 0.9381 0.9381 5,284 -0.08(-8.26%)
Feb 17, 2009 1.154 1.173 0.9381 1.023 5,461 -0.10(-9.17%)
Feb 13, 2009 1.060 1.126 1.032 1.126 831 +0.08(+7.14%)
Feb 12, 2009 1.051 1.060 1.051 1.051 353 -0.03(-2.61%)
Feb 11, 2009 1.098 1.126 1.041 1.079 1,893 -0.03(-2.54%)
Feb 10, 2009 1.257 1.257 1.060 1.107 1,625 -0.12(-9.92%)
Feb 09, 2009 1.248 1.248 1.126 1.229 6,395 +0.10(+9.17%)
Feb 06, 2009 0.9475 1.257 0.8912 1.126 25,657 +0.13(+13.21%)
Feb 05, 2009 0.9757 1.023 0.9476 0.9944 3,679 -0.04(-3.64%)
Feb 04, 2009 1.069 1.101 0.9381 1.032 7,453 -0.05(-4.35%)
Feb 03, 2009 1.154 1.154 1.041 1.079 3,647 -0.06(-4.96%)
Feb 02, 2009 1.173 1.220 1.126 1.135 9,966 -0.04(-3.20%)
Jan 30, 2009 1.107 1.248 1.107 1.173 5,989 +0.05(+4.16%)
Jan 29, 2009 1.116 1.220 1.116 1.126 6,171 -0.06(-4.75%)
Jan 28, 2009 1.238 1.238 1.182 1.182 5,476 -0.06(-4.54%)
Jan 27, 2009 1.229 1.266 1.229 1.238 1,296 +0.08(+6.45%)
Jan 26, 2009 1.220 1.266 1.154 1.163 3,822 +0.00(+0.01%)
Jan 23, 2009 1.266 1.266 1.116 1.163 6,809 -0.10(-8.16%)
Jan 22, 2009 1.126 1.266 1.083 1.266 18,533 +0.16(+14.41%)
Jan 21, 2009 1.041 1.182 1.041 1.107 20,364 +0.08(+7.27%)
Jan 20, 2009 1.041 1.079 1.032 1.032 9,433 -0.06(-5.17%)
Jan 16, 2009 1.070 1.135 1.070 1.088 2,025 +0.03(+2.65%)
Jan 15, 2009 1.182 1.182 0.9475 1.060 12,633 +0.06(+5.61%)
Jan 14, 2009 1.088 1.173 0.9475 1.004 62,030 -0.05(-4.46%)
Jan 13, 2009 1.088 1.123 1.029 1.051 22,964 -0.08(-6.67%)
Jan 12, 2009 1.323 1.323 0.6942 1.126 39,435 -0.24(-17.81%)
Jan 09, 2009 1.407 1.426 1.370 1.370 16,636 -0.07(-4.58%)
Jan 08, 2009 1.689 1.689 1.435 1.435 54,176 -0.25(-14.99%)
Jan 07, 2009 1.642 1.782 1.520 1.689 76,414 +0.00(+0.00%)
Jan 06, 2009 1.173 1.923 1.173 1.689 199,789 +0.60(+55.17%)
Jan 05, 2009 0.6755 1.492 0.5629 1.088 185,794 +0.41(+61.11%)
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.