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 (%)
Jul 31, 2020 1.130 1.130 1.050 1.090 658,100 -0.14(-11.38%)
Jul 30, 2020 1.340 1.450 1.220 1.230 1,423,809 -0.32(-20.65%)
Jul 29, 2020 1.240 1.550 1.230 1.550 5,878,282 -0.08(-4.91%)
Jul 28, 2020 0.7200 2.150 0.7200 1.630 68,321,120 +0.90(+123.29%)
Jul 27, 2020 0.7750 0.7917 0.7101 0.7300 109,345 -0.02(-2.01%)
Jul 24, 2020 0.7300 0.7500 0.7000 0.7450 209,000 +0.03(+4.05%)
Jul 23, 2020 0.7400 0.7499 0.7150 0.7160 29,221 -0.01(-1.92%)
Jul 22, 2020 0.7400 0.7500 0.7100 0.7300 76,389 -0.01(-1.35%)
Jul 21, 2020 0.7000 0.7400 0.7000 0.7400 23,610 +0.02(+2.79%)
Jul 20, 2020 0.7125 0.7350 0.6820 0.7199 38,005 -0.02(-2.05%)
Jul 17, 2020 0.7200 0.7369 0.6961 0.7350 50,700 +0.01(+1.70%)
Jul 16, 2020 0.7560 0.7560 0.7200 0.7227 8,498 +0.00(+0.00%)
Jul 15, 2020 0.7600 0.7686 0.7100 0.7227 34,727 -0.07(-9.07%)
Jul 14, 2020 0.7350 0.7948 0.7350 0.7948 1,329 +0.06(+8.14%)
Jul 13, 2020 0.8159 0.8159 0.7350 0.7350 19,074 -0.04(-5.09%)
Jul 10, 2020 0.7460 0.7800 0.7201 0.7744 17,100 +0.00(+0.18%)
Jul 09, 2020 0.7928 0.8158 0.7500 0.7730 28,898 -0.02(-2.40%)
Jul 08, 2020 0.7800 0.8198 0.7710 0.7920 2,948 +0.00(+0.25%)
Jul 07, 2020 0.8200 0.8200 0.7800 0.7900 15,476 +0.02(+2.60%)
Jul 06, 2020 0.8000 0.8000 0.7700 0.7700 8,109 -0.01(-1.28%)
Jul 02, 2020 0.7550 0.7800 0.7164 0.7800 30,000 +0.06(+8.32%)
Jul 01, 2020 0.7100 0.7450 0.7100 0.7201 3,291 -0.01(-0.69%)
Jun 30, 2020 0.7400 0.7501 0.7100 0.7251 54,259 -0.01(-2.01%)
Jun 29, 2020 0.7563 0.7850 0.7400 0.7400 25,213 -0.02(-1.99%)
Jun 26, 2020 0.7850 0.7900 0.7400 0.7550 37,800 -0.02(-1.95%)
Jun 25, 2020 0.7500 0.7850 0.7500 0.7700 7,386 +0.02(+3.34%)
Jun 24, 2020 0.7700 0.7900 0.7451 0.7451 5,816 -0.02(-2.64%)
Jun 23, 2020 0.7700 0.8000 0.7626 0.7653 20,767 -0.01(-1.25%)
Jun 22, 2020 0.8200 0.8200 0.7500 0.7750 33,979 -0.04(-5.45%)
Jun 19, 2020 0.8013 0.8200 0.8000 0.8197 14,500 +0.00(+0.10%)
Jun 18, 2020 0.8400 0.8400 0.7840 0.8189 43,575 -0.02(-2.47%)
Jun 17, 2020 0.7700 0.9228 0.7700 0.8396 310,693 +0.08(+10.30%)
Jun 16, 2020 0.8000 0.8000 0.7612 0.7612 37,590 -0.01(-1.14%)
Jun 15, 2020 0.7600 0.8000 0.7400 0.7700 42,230 +0.05(+6.40%)
Jun 12, 2020 0.7100 0.8010 0.7100 0.7237 48,400 +0.01(+1.93%)
Jun 11, 2020 0.8200 0.8200 0.7000 0.7100 55,188 -0.11(-13.40%)
Jun 10, 2020 0.8190 0.8900 0.7652 0.8199 219,204 +0.06(+7.71%)
Jun 09, 2020 0.7600 0.8200 0.7006 0.7612 194,908 +0.02(+2.85%)
Jun 08, 2020 0.7340 0.8000 0.6900 0.7401 317,259 +0.05(+6.54%)
Jun 05, 2020 0.6903 0.7237 0.6801 0.6947 93,900 +0.02(+2.84%)
Jun 04, 2020 0.6781 0.7049 0.6702 0.6755 71,403 +0.00(+0.07%)
Jun 03, 2020 0.7000 0.7200 0.6750 0.6750 15,746 -0.00(-0.68%)
Jun 02, 2020 0.6802 0.6899 0.6700 0.6796 51,238 -0.01(-1.51%)
Jun 01, 2020 0.6800 0.7220 0.6800 0.6900 6,080 -0.01(-1.29%)
May 29, 2020 0.6901 0.7150 0.6800 0.6990 42,100 +0.01(+1.30%)
May 28, 2020 0.6710 0.7100 0.6710 0.6900 8,161 -0.01(-0.72%)
May 27, 2020 0.6632 0.7238 0.6630 0.6950 51,169 -0.00(-0.57%)
May 26, 2020 0.7200 0.7310 0.6250 0.6990 37,377 -0.02(-2.90%)
May 22, 2020 0.7000 0.7700 0.7000 0.7199 37,800 +0.02(+2.83%)
May 21, 2020 0.7201 0.7700 0.7001 0.7001 16,697 -0.07(-9.07%)
May 20, 2020 0.7799 0.7950 0.7201 0.7699 109,895 +0.01(+1.65%)
May 19, 2020 0.7875 0.7875 0.7202 0.7574 45,940 +0.03(+3.74%)
May 18, 2020 0.7200 0.7513 0.7010 0.7301 25,625 -0.02(-2.64%)
May 15, 2020 0.7600 0.7700 0.7499 0.7499 33,100 -0.02(-2.60%)
May 14, 2020 0.8100 0.8100 0.7501 0.7699 2,187 -0.02(-2.54%)
May 13, 2020 0.8099 0.8099 0.7501 0.7900 8,950 +0.04(+5.33%)
May 12, 2020 0.7287 0.7899 0.7287 0.7500 1,624 +0.03(+3.88%)
May 11, 2020 0.8050 0.8452 0.7115 0.7220 16,161 +0.02(+2.41%)
May 08, 2020 0.7050 0.7300 0.7050 0.7050 6,200 -0.02(-2.23%)
May 07, 2020 0.6800 0.7395 0.6800 0.7211 12,861 +0.00(+0.15%)
May 06, 2020 0.7599 0.7599 0.7200 0.7200 41,481 +0.07(+10.19%)
May 05, 2020 0.7600 0.7600 0.6534 0.6534 1,740 -0.02(-2.48%)
May 04, 2020 0.6506 0.7091 0.6500 0.6700 9,831 +0.02(+2.98%)
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.