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 30, 2009 2.971 2.983 2.908 2.908 17,378 +0.00(+0.00%)
Oct 29, 2009 2.955 3.048 2.861 2.908 86,646 -0.05(-1.59%)
Oct 28, 2009 3.199 3.199 2.814 2.955 70,021 -0.31(-9.48%)
Oct 27, 2009 2.514 3.265 2.420 3.265 67,107 +0.57(+21.25%)
Oct 26, 2009 1.998 2.692 1.998 2.692 48,563 +0.73(+37.32%)
Oct 23, 2009 2.101 2.166 1.961 1.961 30,763 -0.38(-16.40%)
Oct 22, 2009 2.364 2.561 2.139 2.345 22,281 +0.08(+3.31%)
Oct 21, 2009 2.570 2.570 2.252 2.270 20,954 -0.20(-7.98%)
Oct 20, 2009 2.514 2.570 2.383 2.467 4,253 +0.05(+2.20%)
Oct 19, 2009 2.545 2.545 2.364 2.414 1,731 +0.04(+1.72%)
Oct 16, 2009 2.467 2.467 2.373 2.373 553 -0.21(-8.00%)
Oct 15, 2009 2.552 2.599 2.524 2.580 3,049 -0.04(-1.43%)
Oct 14, 2009 2.449 2.617 2.392 2.617 8,779 +0.17(+6.90%)
Oct 13, 2009 2.533 2.577 2.449 2.449 3,887 -0.12(-4.49%)
Oct 12, 2009 2.580 2.580 2.542 2.564 3,070 -0.03(-0.99%)
Oct 09, 2009 2.805 2.805 2.561 2.589 16,271 -0.20(-7.07%)
Oct 08, 2009 2.824 2.824 2.767 2.786 16,084 -0.04(-1.33%)
Oct 07, 2009 2.852 2.965 2.646 2.824 23,765 +0.01(+0.33%)
Oct 06, 2009 2.767 2.955 2.767 2.814 22,836 +0.08(+3.06%)
Oct 05, 2009 2.692 2.786 2.674 2.731 24,387 +0.06(+2.14%)
Oct 02, 2009 2.458 2.692 2.439 2.674 31,304 +0.14(+5.56%)
Oct 01, 2009 2.344 2.580 2.289 2.533 45,526 +0.14(+5.88%)
Sep 30, 2009 2.439 2.439 2.308 2.392 32,024 -0.10(-4.14%)
Sep 29, 2009 2.345 2.580 2.252 2.495 34,834 +0.26(+11.76%)
Sep 28, 2009 2.233 2.345 2.233 2.233 15,318 -0.05(-2.08%)
Sep 25, 2009 2.252 2.345 2.234 2.280 3,517 +0.06(+2.55%)
Sep 24, 2009 1.998 2.252 1.998 2.223 35,599 +0.25(+12.86%)
Sep 23, 2009 1.886 2.008 1.859 1.970 9,726 +0.18(+9.89%)
Sep 22, 2009 1.773 1.848 1.773 1.793 3,101 +0.02(+1.11%)
Sep 21, 2009 1.933 1.933 1.764 1.773 23,302 -0.07(-3.57%)
Sep 18, 2009 1.811 1.904 1.773 1.839 34,119 +0.08(+4.26%)
Sep 17, 2009 1.820 1.979 1.764 1.764 44,522 -0.08(-4.08%)
Sep 16, 2009 2.064 2.064 1.773 1.839 43,328 -0.04(-2.00%)
Sep 15, 2009 1.660 2.036 1.642 1.876 13,262 +0.04(+2.04%)
Sep 14, 2009 1.651 1.951 1.632 1.839 32,432 +0.21(+12.64%)
Sep 11, 2009 1.632 1.632 1.557 1.632 3,262 +0.07(+4.19%)
Sep 10, 2009 1.595 1.707 1.539 1.567 10,136 +0.05(+3.09%)
Sep 09, 2009 1.576 2.055 1.501 1.520 48,966 -0.02(-1.22%)
Sep 08, 2009 1.698 1.698 1.463 1.539 18,574 -0.19(-10.87%)
Sep 04, 2009 1.701 1.726 1.701 1.726 2,687 -0.00(-0.28%)
Sep 03, 2009 1.731 1.731 1.731 1.731 225 +0.11(+6.65%)
Sep 02, 2009 1.585 1.623 1.585 1.623 2,580 +0.04(+2.37%)
Sep 01, 2009 1.548 1.762 1.501 1.585 31,071 -0.19(-10.58%)
Aug 31, 2009 1.595 1.811 1.595 1.773 12,933 +0.13(+8.00%)
Aug 28, 2009 1.782 1.782 1.501 1.642 17,964 +0.00(+0.00%)
Aug 27, 2009 1.764 1.764 1.642 1.642 2,145 -0.17(-9.33%)
Aug 26, 2009 1.933 1.933 1.736 1.811 13,004 -0.07(-3.50%)
Aug 25, 2009 1.857 1.914 1.848 1.876 4,381 +0.05(+2.56%)
Aug 24, 2009 1.904 1.951 1.792 1.829 14,598 -0.11(-5.80%)
Aug 21, 2009 1.923 1.942 1.923 1.942 10,060 +0.02(+0.98%)
Aug 20, 2009 1.829 1.923 1.829 1.923 13,910 +0.09(+5.08%)
Aug 19, 2009 1.829 1.839 1.801 1.830 26,980 +0.00(+0.04%)
Aug 18, 2009 1.614 1.857 1.595 1.829 53,383 +0.20(+12.07%)
Aug 17, 2009 1.689 1.689 1.632 1.632 10,893 -0.09(-5.15%)
Aug 14, 2009 1.792 1.792 1.707 1.721 8,794 -0.10(-5.44%)
Aug 13, 2009 1.829 1.876 1.820 1.820 5,597 -0.06(-2.99%)
Aug 12, 2009 1.942 1.942 1.792 1.876 4,911 -0.00(-0.00%)
Aug 11, 2009 1.689 1.886 1.670 1.876 9,315 +0.19(+11.11%)
Aug 10, 2009 1.820 1.820 1.689 1.689 9,501 -0.13(-7.22%)
Aug 07, 2009 1.876 1.914 1.811 1.820 5,318 -0.11(-5.82%)
Aug 06, 2009 1.782 1.933 1.726 1.933 21,393 -0.04(-1.90%)
Aug 05, 2009 1.829 2.017 1.726 1.970 30,802 -0.05(-2.33%)
Aug 04, 2009 2.009 2.017 1.933 2.017 3,753 +0.00(+0.00%)
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.