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

Sypris Solutions (NQ: SYPR )

1.520 +0.030 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2017 1.051 1.060 1.050 1.060 25,172 -0.01(-0.93%)
Mar 30, 2017 1.106 1.106 1.040 1.070 31,164 +0.00(+0.00%)
Mar 29, 2017 1.000 1.150 0.9995 1.070 141,379 +0.04(+3.88%)
Mar 28, 2017 0.9300 1.170 0.9299 1.030 474,550 +0.13(+14.44%)
Mar 27, 2017 0.9300 0.9300 0.8591 0.9000 56,493 +0.02(+2.54%)
Mar 24, 2017 0.8777 0.8777 0.8777 0.8777 627 -0.00(-0.26%)
Mar 23, 2017 0.8621 0.8800 0.8621 0.8800 5,705 -0.00(-0.01%)
Mar 22, 2017 0.8500 0.8801 0.8500 0.8801 5,584 -0.01(-1.07%)
Mar 21, 2017 0.8500 0.8896 0.8500 0.8896 4,326 +0.05(+5.79%)
Mar 20, 2017 0.8600 0.8600 0.8300 0.8409 14,008 -0.04(-4.44%)
Mar 17, 2017 0.8700 0.8899 0.8600 0.8800 23,356 -0.02(-2.21%)
Mar 16, 2017 0.8600 0.8999 0.8600 0.8999 8,439 +0.02(+1.95%)
Mar 15, 2017 0.9060 0.9200 0.8827 0.8827 2,439 -0.01(-1.14%)
Mar 14, 2017 0.8650 0.9100 0.8500 0.8929 4,517 -0.01(-0.78%)
Mar 13, 2017 0.9099 0.9099 0.8818 0.8999 1,233 +0.03(+3.44%)
Mar 10, 2017 0.9200 0.9200 0.8700 0.8700 3,597 -0.00(-0.18%)
Mar 09, 2017 0.9082 0.9082 0.8716 0.8716 11,637 -0.01(-1.51%)
Mar 08, 2017 0.9300 0.9300 0.8762 0.8850 33,985 +0.00(+0.19%)
Mar 07, 2017 0.8800 0.8900 0.8800 0.8833 24,985 -0.00(-0.19%)
Mar 06, 2017 0.8850 0.8899 0.8850 0.8850 8,321 -0.00(-0.55%)
Mar 03, 2017 0.8801 0.8900 0.8801 0.8899 3,097 +0.01(+1.13%)
Mar 02, 2017 0.8800 0.9002 0.8800 0.8800 8,208 -0.01(-1.11%)
Mar 01, 2017 0.8600 0.9199 0.8600 0.8899 38,494 +0.00(+0.00%)
Feb 28, 2017 0.9200 0.9200 0.8702 0.8899 16,674 -0.00(-0.01%)
Feb 27, 2017 0.9000 0.9500 0.8600 0.8900 33,836 +0.03(+3.15%)
Feb 24, 2017 0.8628 0.8628 0.8628 0.8628 717 -0.04(-4.11%)
Feb 23, 2017 0.8700 0.8998 0.8600 0.8998 15,625 +0.02(+2.25%)
Feb 22, 2017 0.8800 0.8953 0.8800 0.8800 12,266 -0.01(-1.13%)
Feb 21, 2017 0.9100 0.9292 0.8900 0.8901 26,321 +0.02(+2.31%)
Feb 17, 2017 0.8700 0.8700 0.8700 0 -0.01(-1.15%)
Feb 16, 2017 0.8600 0.9399 0.8600 0.8801 1,295 +0.01(+1.16%)
Feb 15, 2017 0.8600 0.9000 0.8600 0.8700 23,502 -0.02(-2.78%)
Feb 14, 2017 0.8900 0.8999 0.8900 0.8949 1,332 +0.00(+0.55%)
Feb 13, 2017 0.8744 0.8900 0.8700 0.8900 19,403 -0.01(-1.11%)
Feb 10, 2017 0.8948 0.9000 0.8890 0.9000 14,660 +0.01(+1.35%)
Feb 09, 2017 0.9080 0.9580 0.8400 0.8880 168,087 -0.02(-2.42%)
Feb 08, 2017 0.9100 0.9198 0.9020 0.9100 5,390 +0.00(+0.00%)
Feb 07, 2017 0.9200 0.9200 0.9000 0.9100 57,151 +0.00(+0.00%)
Feb 06, 2017 0.9100 0.9200 0.8945 0.9100 14,638 +0.00(+0.00%)
Feb 03, 2017 0.9406 0.9500 0.9000 0.9100 73,138 -0.04(-4.21%)
Feb 02, 2017 0.9500 0.9500 0.9000 0.9500 14,468 +0.03(+3.26%)
Feb 01, 2017 0.9001 0.9500 0.9001 0.9200 23,105 +0.01(+1.10%)
Jan 31, 2017 1.000 1.000 0.9000 0.9100 56,512 -0.03(-3.19%)
Jan 30, 2017 0.9300 0.9900 0.9300 0.9400 60,943 +0.04(+4.44%)
Jan 27, 2017 0.9300 0.9500 0.8701 0.9000 108,297 -0.04(-4.26%)
Jan 26, 2017 0.9541 0.9541 0.9400 0.9400 10,278 +0.00(+0.00%)
Jan 25, 2017 1.000 1.000 0.9400 0.9400 16,465 -0.02(-2.08%)
Jan 24, 2017 0.9652 0.9900 0.9550 0.9600 43,427 -0.01(-1.03%)
Jan 23, 2017 0.9900 0.9900 0.9553 0.9700 3,501 +0.01(+1.04%)
Jan 20, 2017 0.9812 0.9812 0.9600 0.9600 3,177 +0.00(+0.00%)
Jan 19, 2017 0.9511 0.9800 0.9501 0.9600 7,785 -0.01(-1.03%)
Jan 18, 2017 0.9600 0.9700 0.9600 0.9700 6,864 -0.01(-1.02%)
Jan 17, 2017 0.9750 0.9900 0.9500 0.9800 5,582 +0.04(+4.26%)
Jan 13, 2017 0.9400 0.9400 0.9400 0 -0.00(-0.01%)
Jan 12, 2017 0.9900 1.020 0.9300 0.9401 75,204 -0.05(-5.04%)
Jan 11, 2017 0.9700 1.020 0.9500 0.9900 17,539 +0.02(+2.15%)
Jan 10, 2017 0.9000 0.9692 0.9000 0.9692 70,369 +0.08(+8.90%)
Jan 09, 2017 0.9400 0.9500 0.8900 0.8900 6,748 -0.08(-8.24%)
Jan 06, 2017 0.9451 0.9700 0.9451 0.9699 21,519 -0.00(-0.01%)
Jan 05, 2017 0.9200 1.000 0.9200 0.9700 84,259 +0.05(+5.45%)
Jan 04, 2017 0.9094 0.9199 0.9000 0.9199 6,342 +0.02(+2.21%)
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.