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 (%)
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%)
Mar 01, 2013 3.956 4.175 3.946 4.089 15,710 +0.14(+3.62%)
Feb 28, 2013 3.879 3.965 3.879 3.946 5,478 +0.06(+1.47%)
Feb 27, 2013 3.936 3.936 3.851 3.889 13,165 -0.01(-0.24%)
Feb 26, 2013 3.889 4.009 3.851 3.898 7,949 +0.02(+0.49%)
Feb 25, 2013 4.111 4.111 3.860 3.879 24,889 -0.24(-5.79%)
Feb 22, 2013 4.165 4.165 4.051 4.118 14,817 +0.00(+0.00%)
Feb 21, 2013 4.165 4.232 4.032 4.118 25,580 -0.06(-1.37%)
Feb 20, 2013 4.280 4.280 4.156 4.175 48,535 -0.10(-2.45%)
Feb 19, 2013 4.051 4.413 4.051 4.280 65,416 +0.22(+5.40%)
Feb 15, 2013 3.975 4.184 3.908 4.060 43,978 +0.06(+1.43%)
Feb 14, 2013 4.060 4.069 3.909 4.003 18,138 -0.06(-1.41%)
Feb 13, 2013 3.889 4.089 3.856 4.060 32,638 +0.18(+4.67%)
Feb 12, 2013 3.894 3.894 3.851 3.879 2,989 +0.01(+0.25%)
Feb 11, 2013 3.813 3.898 3.813 3.870 8,417 +0.06(+1.50%)
Feb 08, 2013 3.860 3.927 3.813 3.813 23,548 -0.05(-1.23%)
Feb 07, 2013 3.927 3.927 3.832 3.860 6,533 -0.07(-1.70%)
Feb 06, 2013 3.870 3.927 3.832 3.927 9,962 -0.05(-1.20%)
Feb 04, 2013 3.975 4.051 3.941 3.975 18,797 -0.06(-1.42%)
Feb 01, 2013 3.965 4.089 3.870 4.032 42,246 +0.09(+2.17%)
Jan 31, 2013 3.965 4.003 3.851 3.946 28,045 +0.00(+0.00%)
Jan 30, 2013 3.936 3.956 3.908 3.946 20,981 -0.01(-0.24%)
Jan 29, 2013 3.879 3.956 3.815 3.956 42,880 +0.07(+1.72%)
Jan 28, 2013 3.841 3.889 3.736 3.889 38,881 +0.07(+1.75%)
Jan 25, 2013 3.832 3.863 3.765 3.822 29,593 +0.03(+0.75%)
Jan 24, 2013 3.822 3.870 3.746 3.794 37,773 -0.01(-0.25%)
Jan 23, 2013 3.784 3.860 3.765 3.803 24,647 +0.01(+0.25%)
Jan 22, 2013 3.631 3.803 3.622 3.794 31,785 +0.18(+5.01%)
Jan 18, 2013 3.489 3.622 3.489 3.612 72,036 +0.14(+4.12%)
Jan 17, 2013 3.431 3.593 3.431 3.469 210,085 +0.04(+1.11%)
Jan 16, 2013 3.508 3.536 3.422 3.431 108,908 -0.08(-2.17%)
Jan 15, 2013 3.717 3.746 3.479 3.508 88,387 -0.23(-6.12%)
Jan 14, 2013 3.803 3.898 3.717 3.736 10,990 -0.07(-1.75%)
Jan 11, 2013 3.803 3.889 3.798 3.803 10,584 +0.01(+0.25%)
Jan 10, 2013 3.841 3.841 3.717 3.794 40,014 -0.05(-1.24%)
Jan 09, 2013 3.927 3.965 3.803 3.841 41,768 -0.16(-4.05%)
Jan 08, 2013 3.956 4.013 3.848 4.003 22,688 +0.06(+1.45%)
Jan 07, 2013 3.889 4.079 3.841 3.946 43,457 +0.04(+0.98%)
Jan 04, 2013 3.889 3.908 3.794 3.908 18,853 +0.04(+0.99%)
Jan 03, 2013 3.813 3.908 3.698 3.870 40,666 +0.05(+1.25%)
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.