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, 2003 7.552 7.599 7.271 7.383 38,381 -0.08(-1.13%)
Mar 28, 2003 7.505 7.561 7.364 7.468 21,212 -0.05(-0.62%)
Mar 27, 2003 7.599 7.599 7.317 7.514 1,428,371 -0.07(-0.98%)
Mar 26, 2003 7.693 7.693 7.505 7.589 23,849 -0.35(-4.39%)
Mar 25, 2003 7.740 7.974 7.552 7.937 18,760 +0.29(+3.80%)
Mar 24, 2003 7.740 7.974 7.552 7.646 16,309 -0.33(-4.12%)
Mar 21, 2003 7.918 8.030 7.833 7.974 22,171 -0.09(-1.16%)
Mar 20, 2003 8.256 8.256 7.833 8.068 7,355 -0.15(-1.83%)
Mar 19, 2003 8.293 8.537 8.068 8.218 17,801 -0.31(-3.63%)
Mar 18, 2003 7.890 8.678 7.890 8.528 13,111 +0.48(+5.94%)
Mar 17, 2003 7.505 8.171 7.505 8.049 27,821 +0.35(+4.51%)
Mar 14, 2003 7.449 7.786 7.167 7.702 10,339 +0.02(+0.24%)
Mar 13, 2003 7.458 7.899 7.346 7.683 11,405 +0.40(+5.54%)
Mar 12, 2003 7.177 7.299 7.083 7.280 9,060 +0.06(+0.78%)
Mar 11, 2003 7.045 7.308 7.036 7.224 22,384 +0.19(+2.67%)
Mar 10, 2003 7.045 7.083 7.036 7.036 15,776 -0.19(-2.60%)
Mar 07, 2003 8.040 8.040 7.074 7.224 58,094 -0.63(-8.00%)
Mar 06, 2003 7.786 8.124 7.533 7.852 23,131 +0.28(+3.72%)
Mar 05, 2003 7.477 7.571 7.477 7.571 2,771 +0.09(+1.25%)
Mar 04, 2003 7.421 7.514 7.421 7.477 33,790 -0.03(-0.37%)
Mar 03, 2003 7.899 7.899 7.421 7.505 115,335 -0.47(-5.88%)
Feb 28, 2003 7.852 7.974 7.608 7.974 16,522 +0.05(+0.59%)
Feb 27, 2003 7.786 7.955 7.655 7.927 23,557 +0.17(+2.18%)
Feb 26, 2003 7.740 7.796 7.561 7.758 16,522 +0.02(+0.24%)
Feb 25, 2003 7.815 7.815 7.458 7.740 10,766 +0.00(+0.00%)
Feb 24, 2003 7.543 7.824 7.430 7.740 14,496 +0.19(+2.48%)
Feb 21, 2003 7.111 7.552 6.942 7.552 46,262 +0.44(+6.20%)
Feb 20, 2003 6.895 7.224 6.895 7.111 20,253 +0.23(+3.27%)
Feb 19, 2003 6.511 6.980 6.492 6.886 18,227 +0.33(+4.99%)
Feb 18, 2003 6.389 6.661 6.332 6.558 62,038 +0.10(+1.61%)
Feb 14, 2003 6.473 6.614 6.454 6.454 76,641 -0.11(-1.71%)
Feb 13, 2003 7.008 7.036 6.445 6.567 55,749 -0.43(-6.17%)
Feb 12, 2003 7.646 7.740 6.998 6.998 28,567 -0.57(-7.56%)
Feb 11, 2003 7.740 8.068 7.317 7.571 31,125 +0.07(+0.88%)
Feb 10, 2003 7.833 7.955 7.224 7.505 154,349 -0.33(-4.18%)
Feb 07, 2003 8.696 8.772 7.599 7.832 122,264 -1.11(-12.39%)
Feb 06, 2003 9.531 9.738 8.706 8.940 273,735 -1.24(-12.17%)
Feb 05, 2003 10.18 10.37 10.18 10.18 23,770 -0.06(-0.55%)
Feb 04, 2003 10.30 10.30 10.13 10.23 9,273 +0.10(+1.02%)
Feb 03, 2003 10.30 10.59 10.13 10.13 18,014 -0.17(-1.64%)
Jan 31, 2003 10.08 10.31 10.08 10.30 6,502 +0.17(+1.67%)
Jan 30, 2003 10.19 10.36 10.13 10.13 30,166 -0.06(-0.55%)
Jan 29, 2003 10.26 10.36 10.19 10.19 1,279 -0.04(-0.37%)
Jan 28, 2003 10.41 10.41 10.18 10.23 3,837 +0.00(+0.00%)
Jan 27, 2003 10.32 10.36 10.23 10.23 16,309 -0.09(-0.91%)
Jan 24, 2003 10.37 10.66 10.32 10.32 12,045 -0.05(-0.45%)
Jan 23, 2003 10.52 10.55 10.18 10.37 8,527 +0.14(+1.38%)
Jan 22, 2003 10.23 10.40 10.23 10.23 46,048 -0.12(-1.19%)
Jan 21, 2003 10.50 10.53 10.25 10.35 10,872 +0.03(+0.28%)
Jan 17, 2003 10.53 10.60 10.32 10.32 20,785 -0.09(-0.90%)
Jan 16, 2003 10.34 10.57 10.34 10.41 66,195 -0.04(-0.36%)
Jan 15, 2003 10.37 10.54 10.37 10.45 16,948 -0.08(-0.80%)
Jan 14, 2003 10.46 10.72 10.33 10.54 47,434 +0.04(+0.38%)
Jan 13, 2003 10.74 10.77 10.31 10.49 15,136 +0.03(+0.33%)
Jan 10, 2003 10.74 10.74 10.46 10.46 58,520 -0.09(-0.89%)
Jan 09, 2003 10.84 11.21 10.40 10.55 16,628 +0.08(+0.81%)
Jan 08, 2003 10.33 10.60 10.27 10.47 135,908 +0.06(+0.54%)
Jan 07, 2003 10.26 10.49 10.20 10.41 9,273 +0.15(+1.46%)
Jan 06, 2003 10.08 10.30 10.05 10.26 16,522 +0.40(+4.09%)
Jan 03, 2003 9.597 10.37 9.597 9.860 31,765 +0.24(+2.54%)
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.