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

Sypris Solutions (NQ: SYPR )

1.386 +0.006 (+0.41%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 2, 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 (%)
Apr 30, 2020 0.7000 0.7999 0.6520 0.7051 118,476 +0.02(+2.19%)
Apr 29, 2020 0.6700 0.7546 0.6700 0.6900 23,284 +0.02(+2.99%)
Apr 28, 2020 0.6800 0.6800 0.6404 0.6700 1,203 +0.02(+3.05%)
Apr 27, 2020 0.6499 0.6675 0.6451 0.6502 28,711 +0.00(+0.05%)
Apr 24, 2020 0.6400 0.6499 0.6400 0.6499 38,300 +0.00(+0.03%)
Apr 23, 2020 0.6499 0.6499 0.5976 0.6497 8,726 -0.00(-0.02%)
Apr 22, 2020 0.6200 0.6499 0.5900 0.6498 1,378 +0.03(+4.81%)
Apr 21, 2020 0.6000 0.6450 0.5901 0.6200 3,809 +0.02(+3.32%)
Apr 20, 2020 0.6080 0.6399 0.6001 0.6001 21,912 +0.00(+0.02%)
Apr 17, 2020 0.5614 0.6622 0.5600 0.6000 58,500 +0.02(+2.56%)
Apr 16, 2020 0.6000 0.6500 0.5650 0.5850 45,791 -0.03(-5.20%)
Apr 15, 2020 0.6550 0.6599 0.6171 0.6171 11,956 -0.04(-6.49%)
Apr 14, 2020 0.6800 0.7000 0.5900 0.6599 31,915 +0.01(+1.52%)
Apr 13, 2020 0.6502 0.6502 0.6500 0.6500 32,388 -0.02(-2.26%)
Apr 09, 2020 0.7100 0.7200 0.6650 0.6650 26,200 -0.02(-3.27%)
Apr 08, 2020 0.6825 0.7050 0.6507 0.6875 46,209 +0.04(+5.77%)
Apr 07, 2020 0.7200 0.7200 0.6500 0.6500 15,942 -0.03(-4.93%)
Apr 06, 2020 0.6100 0.7600 0.6000 0.6837 6,166 +0.09(+14.91%)
Apr 03, 2020 0.6700 0.6952 0.5501 0.5950 163,200 -0.09(-12.50%)
Apr 02, 2020 0.6800 0.7300 0.6700 0.6800 52,967 +0.02(+3.01%)
Apr 01, 2020 0.6550 0.6780 0.6105 0.6601 40,855 +0.05(+7.33%)
Mar 31, 2020 0.6100 0.6580 0.6100 0.6150 823 -0.04(-6.11%)
Mar 30, 2020 0.6170 0.6700 0.6170 0.6550 19,086 +0.06(+10.23%)
Mar 27, 2020 0.6600 0.6680 0.5558 0.5942 25,700 -0.06(-8.60%)
Mar 26, 2020 0.6650 0.6650 0.5385 0.6501 142,406 +0.05(+8.40%)
Mar 25, 2020 0.6700 0.6863 0.5970 0.5997 34,879 -0.03(-4.84%)
Mar 24, 2020 0.7390 0.7400 0.6300 0.6302 46,056 -0.03(-4.93%)
Mar 23, 2020 0.6500 0.6686 0.6035 0.6629 52,750 +0.05(+8.64%)
Mar 20, 2020 0.7500 0.8234 0.6003 0.6102 70,200 -0.05(-7.55%)
Mar 19, 2020 0.6866 0.6866 0.6003 0.6600 25,348 -0.03(-3.86%)
Mar 18, 2020 0.7408 0.7408 0.6350 0.6865 18,021 -0.01(-1.93%)
Mar 17, 2020 0.7100 0.7600 0.7000 0.7000 18,068 +0.01(+1.45%)
Mar 16, 2020 0.7000 0.7300 0.6900 0.6900 2,499 +0.01(+2.22%)
Mar 13, 2020 0.7400 0.7400 0.6508 0.6750 30,100 +0.03(+5.17%)
Mar 12, 2020 0.7001 0.7100 0.6404 0.6418 45,920 -0.07(-9.83%)
Mar 11, 2020 0.7415 0.8000 0.7084 0.7118 80,528 -0.03(-3.81%)
Mar 10, 2020 0.7616 0.8200 0.7202 0.7400 33,168 -0.06(-7.49%)
Mar 09, 2020 0.8250 0.8250 0.7750 0.7999 18,494 +0.00(+0.21%)
Mar 06, 2020 0.8659 0.9000 0.7751 0.7982 13,300 -0.04(-5.04%)
Mar 05, 2020 0.8400 0.9100 0.8400 0.8406 27,728 +0.03(+3.78%)
Mar 04, 2020 0.8800 0.9248 0.8100 0.8100 63,767 -0.06(-6.90%)
Mar 03, 2020 0.8600 0.8850 0.8500 0.8700 22,938 +0.03(+3.55%)
Mar 02, 2020 0.8600 0.9100 0.8402 0.8402 165,015 -0.02(-2.30%)
Feb 28, 2020 0.9400 0.9400 0.8349 0.8600 32,100 -0.03(-3.23%)
Feb 27, 2020 0.9800 0.9800 0.8504 0.8887 15,087 -0.07(-7.56%)
Feb 26, 2020 0.9605 1.010 0.9146 0.9614 4,306 +0.08(+8.66%)
Feb 25, 2020 0.9302 0.9500 0.8564 0.8848 28,347 -0.09(-8.78%)
Feb 24, 2020 0.9302 0.9900 0.9202 0.9700 7,258 -0.02(-2.07%)
Feb 21, 2020 0.9700 1.050 0.9700 0.9905 38,300 +0.01(+1.05%)
Feb 20, 2020 1.000 1.000 0.9802 0.9802 2,108 -0.05(-4.83%)
Feb 19, 2020 0.9822 1.030 0.9822 1.030 8,495 +0.05(+5.10%)
Feb 18, 2020 1.050 1.140 0.9702 0.9800 79,420 +0.04(+4.79%)
Feb 14, 2020 0.9700 0.9749 0.9351 0.9352 8,700 -0.03(-3.59%)
Feb 13, 2020 1.000 1.020 0.9520 0.9700 8,222 -0.00(-0.22%)
Feb 12, 2020 1.040 1.040 0.9704 0.9721 841 +0.00(+0.22%)
Feb 11, 2020 0.9500 1.030 0.9500 0.9700 5,455 +0.02(+2.11%)
Feb 10, 2020 1.011 1.011 0.9251 0.9500 25,841 -0.05(-5.00%)
Feb 07, 2020 1.000 1.020 1.000 1.000 13,700 -0.01(-0.99%)
Feb 06, 2020 0.9800 1.020 0.9700 1.010 15,700 +0.04(+3.59%)
Feb 05, 2020 0.9849 0.9870 0.9305 0.9750 10,934 -0.01(-0.51%)
Feb 04, 2020 1.030 1.030 0.9650 0.9800 10,661 -0.06(-5.77%)
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.