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 (%)
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%)
Feb 03, 2020 1.040 1.050 1.040 1.040 4,893 +0.09(+9.47%)
Jan 31, 2020 1.050 1.050 0.9500 0.9500 31,100 -0.01(-1.12%)
Jan 30, 2020 1.000 1.030 0.9601 0.9608 32,672 -0.05(-4.87%)
Jan 29, 2020 1.040 1.050 1.000 1.010 19,110 -0.02(-1.94%)
Jan 28, 2020 1.040 1.040 1.010 1.030 2,681 +0.01(+0.98%)
Jan 27, 2020 1.018 1.020 0.9705 1.020 15,894 -0.03(-2.86%)
Jan 24, 2020 1.030 1.050 0.9800 1.050 15,800 +0.06(+6.06%)
Jan 23, 2020 1.020 1.040 0.9900 0.9900 41,210 -0.03(-2.94%)
Jan 22, 2020 1.050 1.050 1.000 1.020 105,319 +0.00(+0.00%)
Jan 21, 2020 1.010 1.050 1.000 1.020 37,743 +0.02(+2.00%)
Jan 17, 2020 1.000 1.025 0.9162 1.000 90,400 +0.00(+0.00%)
Jan 16, 2020 0.9500 1.024 0.9200 1.000 27,244 +0.05(+5.26%)
Jan 15, 2020 0.9475 0.9500 0.9150 0.9500 69,139 +0.02(+1.63%)
Jan 14, 2020 0.8700 0.9500 0.8700 0.9348 7,576 +0.05(+6.23%)
Jan 13, 2020 0.9300 0.9500 0.8800 0.8800 17,331 -0.06(-6.13%)
Jan 10, 2020 0.8805 0.9449 0.8643 0.9375 9,200 +0.08(+8.95%)
Jan 09, 2020 0.8300 0.8805 0.8300 0.8605 94,132 +0.04(+4.94%)
Jan 08, 2020 0.8200 0.8299 0.8200 0.8200 19,913 -0.01(-1.15%)
Jan 07, 2020 0.7794 0.8295 0.7794 0.8295 23,371 +0.01(+1.74%)
Jan 06, 2020 0.8156 0.8300 0.7756 0.8153 41,806 +0.00(+0.00%)
Jan 03, 2020 0.8153 0.8153 0.8153 0.8153 2,700 -0.02(-2.36%)
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.