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 (%)
May 31, 2022 2.190 2.200 2.140 2.140 29,795 -0.04(-1.83%)
May 27, 2022 2.100 2.210 2.100 2.180 21,047 +0.10(+4.81%)
May 26, 2022 2.150 2.260 2.050 2.080 16,095 -0.01(-0.48%)
May 25, 2022 2.043 2.180 2.043 2.090 16,587 +0.01(+0.48%)
May 24, 2022 2.180 2.180 2.080 2.080 27,097 -0.08(-3.70%)
May 23, 2022 2.200 2.260 2.120 2.160 54,395 +0.00(+0.00%)
May 20, 2022 2.300 2.300 2.110 2.160 23,969 -0.09(-4.00%)
May 19, 2022 2.270 2.370 2.210 2.250 7,761 +0.02(+0.90%)
May 18, 2022 2.240 2.360 2.190 2.230 32,725 +0.00(+0.00%)
May 17, 2022 2.060 2.240 2.060 2.230 17,687 +0.13(+6.19%)
May 16, 2022 2.050 2.140 2.034 2.100 16,827 +0.02(+0.96%)
May 13, 2022 1.910 2.090 1.910 2.080 52,459 +0.16(+8.33%)
May 12, 2022 2.000 2.080 1.900 1.920 45,311 -0.08(-4.00%)
May 11, 2022 2.060 2.180 2.000 2.000 26,917 -0.15(-6.98%)
May 10, 2022 2.130 2.190 2.050 2.150 31,126 -0.02(-0.92%)
May 09, 2022 2.120 2.180 2.073 2.170 35,285 -0.11(-4.82%)
May 06, 2022 2.210 2.335 2.050 2.280 36,377 +0.05(+2.24%)
May 05, 2022 2.300 2.365 2.200 2.230 12,648 -0.09(-3.88%)
May 04, 2022 2.212 2.335 2.140 2.320 38,906 +0.12(+5.45%)
May 03, 2022 2.102 2.200 2.102 2.200 14,400 +0.08(+3.77%)
May 02, 2022 2.090 2.198 2.090 2.120 27,172 -0.02(-0.93%)
Apr 29, 2022 2.061 2.200 2.061 2.140 25,656 -0.01(-0.47%)
Apr 28, 2022 2.070 2.190 2.050 2.150 16,800 +0.07(+3.37%)
Apr 27, 2022 2.110 2.240 2.060 2.080 109,608 -0.10(-4.59%)
Apr 26, 2022 2.300 2.300 2.180 2.180 109,569 -0.14(-6.03%)
Apr 25, 2022 2.470 2.470 2.300 2.320 11,936 -0.08(-3.33%)
Apr 22, 2022 2.390 2.400 2.300 2.400 40,596 -0.03(-1.23%)
Apr 21, 2022 2.630 2.630 2.300 2.430 62,226 -0.08(-3.19%)
Apr 20, 2022 2.450 2.639 2.430 2.510 114,186 +0.08(+3.29%)
Apr 19, 2022 2.300 2.435 2.260 2.430 30,981 +0.17(+7.52%)
Apr 18, 2022 2.280 2.310 2.260 2.260 31,579 -0.08(-3.42%)
Apr 14, 2022 2.280 2.379 2.260 2.340 72,584 +0.08(+3.54%)
Apr 13, 2022 2.370 2.430 2.260 2.260 32,396 -0.12(-5.04%)
Apr 12, 2022 2.300 2.400 2.300 2.380 42,767 +0.08(+3.48%)
Apr 11, 2022 2.420 2.430 2.270 2.300 98,858 -0.14(-5.74%)
Apr 08, 2022 2.400 2.470 2.400 2.440 20,716 -0.02(-0.81%)
Apr 07, 2022 2.420 2.520 2.400 2.460 38,856 +0.04(+1.65%)
Apr 06, 2022 2.500 2.500 2.390 2.420 77,425 -0.11(-4.35%)
Apr 05, 2022 2.660 2.720 2.520 2.530 31,288 -0.12(-4.53%)
Apr 04, 2022 2.630 2.690 2.560 2.650 15,665 +0.06(+2.32%)
Apr 01, 2022 2.645 2.710 2.570 2.590 25,977 -0.10(-3.72%)
Mar 31, 2022 2.740 2.740 2.600 2.690 34,605 -0.01(-0.37%)
Mar 30, 2022 2.650 2.740 2.560 2.700 47,071 +0.05(+1.89%)
Mar 29, 2022 2.610 2.700 2.530 2.650 79,011 +0.00(+0.19%)
Mar 28, 2022 2.670 2.690 2.590 2.645 19,906 -0.06(-2.04%)
Mar 25, 2022 2.620 2.742 2.592 2.700 35,580 +0.00(+0.00%)
Mar 24, 2022 2.630 2.750 2.600 2.700 50,981 +0.07(+2.66%)
Mar 23, 2022 2.620 2.655 2.510 2.630 45,103 +0.01(+0.38%)
Mar 22, 2022 2.560 2.640 2.471 2.620 71,126 +0.09(+3.56%)
Mar 21, 2022 2.530 2.570 2.450 2.530 70,607 -0.02(-0.78%)
Mar 18, 2022 2.530 2.570 2.410 2.550 41,518 +0.06(+2.41%)
Mar 17, 2022 2.510 2.580 2.380 2.490 234,602 +0.15(+6.41%)
Mar 16, 2022 2.310 2.380 2.220 2.340 97,876 +0.04(+1.74%)
Mar 15, 2022 2.330 2.370 2.243 2.300 112,029 -0.04(-1.71%)
Mar 14, 2022 2.730 2.737 2.320 2.340 185,023 -0.41(-14.91%)
Mar 11, 2022 2.730 2.853 2.600 2.750 149,985 +0.05(+1.85%)
Mar 10, 2022 2.720 2.790 2.550 2.700 75,961 +0.01(+0.37%)
Mar 09, 2022 2.550 2.850 2.520 2.690 240,328 +0.05(+1.89%)
Mar 08, 2022 3.400 3.500 2.590 2.640 608,895 -0.64(-19.51%)
Mar 07, 2022 2.680 3.555 2.680 3.280 1,591,111 +0.69(+26.64%)
Mar 04, 2022 2.330 2.650 2.250 2.590 390,052 +0.26(+11.16%)
Mar 03, 2022 2.350 2.420 2.280 2.330 52,995 +0.00(+0.00%)
Mar 02, 2022 2.370 2.400 2.250 2.330 43,637 +0.08(+3.56%)
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.