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

Sypris Solutions (NQ: SYPR )

1.340 -0.030 (-2.19%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 3, 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, 2015 1.512 1.530 1.510 1.530 2,801 +0.03(+2.00%)
Apr 29, 2015 1.550 1.570 1.500 1.500 16,326 -0.03(-1.96%)
Apr 28, 2015 1.544 1.580 1.530 1.530 6,043 -0.02(-1.29%)
Apr 27, 2015 1.560 1.640 1.550 1.550 14,767 +0.00(+0.00%)
Apr 24, 2015 1.570 1.570 1.500 1.550 9,661 +0.01(+0.65%)
Apr 23, 2015 1.520 1.550 1.520 1.540 13,574 +0.04(+2.67%)
Apr 22, 2015 1.390 1.520 1.370 1.500 38,275 +0.04(+2.74%)
Apr 21, 2015 1.530 1.530 1.360 1.460 74,502 -0.01(-0.68%)
Apr 20, 2015 1.450 1.570 1.440 1.470 125,398 +0.16(+12.49%)
Apr 17, 2015 1.310 1.377 1.200 1.307 43,346 +0.08(+6.24%)
Apr 16, 2015 1.420 1.420 1.180 1.230 72,508 -0.13(-9.56%)
Apr 15, 2015 1.450 1.576 1.320 1.360 70,009 -0.09(-6.21%)
Apr 14, 2015 1.450 1.480 1.400 1.450 23,073 +0.06(+4.32%)
Apr 13, 2015 1.450 1.500 1.390 1.390 71,188 -0.06(-4.14%)
Apr 10, 2015 1.556 1.640 1.400 1.450 66,738 -0.02(-1.36%)
Apr 09, 2015 1.520 1.620 1.470 1.470 73,379 -0.10(-6.37%)
Apr 08, 2015 1.800 1.800 1.560 1.570 80,681 -0.10(-5.99%)
Apr 07, 2015 1.750 1.950 1.670 1.670 59,249 -0.11(-6.18%)
Apr 06, 2015 2.050 2.050 1.700 1.780 86,952 -0.32(-15.24%)
Apr 02, 2015 2.100 2.100 2.100 2.100 6,400 +0.05(+2.44%)
Apr 01, 2015 2.214 2.390 2.050 2.050 11,381 -0.15(-6.82%)
Mar 31, 2015 2.300 2.300 2.196 2.200 27,078 -0.22(-9.09%)
Mar 30, 2015 2.400 2.420 2.290 2.420 26,592 +0.04(+1.68%)
Mar 27, 2015 2.400 2.410 2.350 2.380 6,215 -0.03(-1.24%)
Mar 26, 2015 2.470 2.470 2.410 2.410 3,174 +0.01(+0.33%)
Mar 25, 2015 2.290 2.640 2.290 2.402 10,858 -0.08(-3.15%)
Mar 24, 2015 2.473 2.489 2.473 2.480 3,633 +0.11(+4.64%)
Mar 23, 2015 2.500 2.517 2.350 2.370 7,963 -0.14(-5.58%)
Mar 20, 2015 2.490 2.510 2.470 2.510 31,559 +0.05(+2.04%)
Mar 19, 2015 2.490 2.490 2.410 2.460 11,311 +0.05(+2.07%)
Mar 18, 2015 2.490 2.490 2.410 2.410 4,947 +0.03(+1.26%)
Mar 17, 2015 2.380 2.490 2.250 2.380 37,812 +0.08(+3.48%)
Mar 16, 2015 2.380 2.380 2.280 2.300 14,070 -0.14(-5.74%)
Mar 13, 2015 2.430 2.440 2.390 2.440 2,511 +0.01(+0.41%)
Mar 12, 2015 2.428 2.462 2.420 2.430 1,158 +0.05(+2.10%)
Mar 11, 2015 2.480 2.490 2.380 2.380 17,909 -0.06(-2.26%)
Mar 10, 2015 2.420 2.500 2.390 2.435 7,392 +0.02(+0.62%)
Mar 09, 2015 2.560 2.560 2.390 2.420 9,416 -0.10(-3.97%)
Mar 06, 2015 2.450 2.550 2.450 2.520 1,842 +0.02(+0.80%)
Mar 05, 2015 2.452 2.500 2.452 2.500 8,340 -0.01(-0.40%)
Mar 04, 2015 2.550 2.520 2.459 2.510 7,310 -0.01(-0.40%)
Mar 03, 2015 2.490 2.520 2.440 2.520 3,500 +0.09(+3.70%)
Mar 02, 2015 2.500 2.500 2.330 2.430 19,391 -0.10(-3.91%)
Feb 27, 2015 2.572 2.600 2.520 2.529 3,363 -0.03(-1.21%)
Feb 26, 2015 2.700 2.700 2.510 2.560 13,166 -0.04(-1.54%)
Feb 25, 2015 2.700 2.704 2.600 2.600 31,836 -0.08(-2.99%)
Feb 24, 2015 2.600 2.770 2.600 2.680 21,055 +0.08(+3.08%)
Feb 23, 2015 2.450 2.760 2.400 2.600 43,081 +0.18(+7.44%)
Feb 20, 2015 2.280 2.440 2.280 2.420 20,278 +0.15(+6.61%)
Feb 19, 2015 2.250 2.300 2.220 2.270 63,519 -0.02(-0.87%)
Feb 18, 2015 2.360 2.400 2.240 2.290 33,355 -0.07(-2.97%)
Feb 17, 2015 2.360 2.410 2.320 2.360 13,135 -0.03(-1.26%)
Feb 13, 2015 2.320 2.390 2.390 2.390 16,600 +0.06(+2.58%)
Feb 12, 2015 2.350 2.370 2.330 2.330 16,851 -0.02(-0.85%)
Feb 11, 2015 2.350 2.380 2.339 2.350 11,522 +0.00(+0.00%)
Feb 10, 2015 2.370 2.430 2.350 2.350 16,514 -0.02(-0.84%)
Feb 09, 2015 2.400 2.440 2.310 2.370 10,644 -0.04(-1.86%)
Feb 06, 2015 2.400 2.451 2.370 2.415 5,651 +0.04(+1.90%)
Feb 05, 2015 2.360 2.400 2.341 2.370 18,730 -0.01(-0.42%)
Feb 04, 2015 2.350 2.430 2.350 2.380 4,920 -0.01(-0.41%)
Feb 03, 2015 2.400 2.540 2.360 2.390 8,655 -0.01(-0.42%)
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.