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

Sypris Solutions (NQ: SYPR )

1.440 -0.090 (-5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 29, 2019 0.8310 0.8500 0.8300 0.8395 23,500 +0.01(+1.14%)
Nov 27, 2019 0.8400 0.8400 0.8300 0.8300 1,400 -0.01(-1.19%)
Nov 26, 2019 0.8400 0.8400 0.8000 0.8400 14,123 +0.01(+1.20%)
Nov 25, 2019 0.8300 0.8480 0.7815 0.8300 19,309 +0.03(+3.75%)
Nov 22, 2019 0.7500 0.8000 0.7500 0.8000 32,200 +0.04(+5.26%)
Nov 21, 2019 0.8500 0.8500 0.7506 0.7600 34,915 -0.06(-7.72%)
Nov 20, 2019 0.8500 0.8500 0.8236 0.8236 5,744 -0.03(-3.11%)
Nov 19, 2019 0.8400 0.8500 0.8400 0.8500 5,467 +0.02(+2.41%)
Nov 18, 2019 0.8100 0.8381 0.7900 0.8300 48,396 +0.01(+1.77%)
Nov 15, 2019 0.8473 0.8500 0.8128 0.8156 66,700 +0.01(+0.69%)
Nov 14, 2019 0.8442 0.8860 0.8100 0.8100 86,028 -0.04(-4.76%)
Nov 13, 2019 0.8700 0.8800 0.8500 0.8505 44,724 -0.00(-0.26%)
Nov 12, 2019 0.9250 0.9800 0.8250 0.8527 123,211 -0.20(-19.13%)
Nov 11, 2019 1.070 1.076 1.023 1.054 21,829 +0.02(+2.37%)
Nov 08, 2019 1.020 1.040 1.010 1.030 23,200 +0.03(+3.00%)
Nov 07, 2019 1.000 1.020 1.000 1.000 6,802 +0.00(+0.00%)
Nov 06, 2019 1.000 1.080 1.000 1.000 17,490 +0.02(+2.44%)
Nov 05, 2019 0.9800 1.070 0.9601 0.9762 11,572 -0.02(-2.38%)
Nov 04, 2019 0.9700 1.140 0.9600 1.000 296,635 +0.01(+1.01%)
Nov 01, 2019 1.000 1.000 0.9835 0.9900 2,400 +0.06(+6.22%)
Oct 31, 2019 1.020 1.020 0.9320 0.9320 4,855 -0.04(-3.92%)
Oct 30, 2019 0.9900 1.030 0.9700 0.9700 10,111 +0.01(+0.61%)
Oct 29, 2019 0.9500 1.040 0.9500 0.9641 45,447 +0.01(+1.47%)
Oct 28, 2019 1.000 1.000 0.9200 0.9501 14,480 -0.04(-4.02%)
Oct 25, 2019 1.050 1.050 0.9775 0.9899 6,800 -0.04(-3.89%)
Oct 24, 2019 1.035 1.035 1.020 1.030 671 +0.01(+0.98%)
Oct 23, 2019 1.020 1.020 1.020 126 +0.00(+0.00%)
Oct 22, 2019 1.060 1.080 1.015 1.020 17,611 -0.04(-3.77%)
Oct 21, 2019 1.070 1.100 1.060 1.060 8,888 +0.02(+1.92%)
Oct 18, 2019 1.120 1.120 1.040 1.040 11,000 -0.06(-5.45%)
Oct 17, 2019 1.070 1.100 1.070 1.100 2,689 +0.01(+0.92%)
Oct 16, 2019 1.070 1.090 1.070 1.090 4,652 +0.00(+0.00%)
Oct 15, 2019 1.030 1.090 1.030 1.090 1,241 +0.00(+0.00%)
Oct 14, 2019 1.047 1.090 1.047 1.090 625 +0.02(+1.83%)
Oct 11, 2019 1.030 1.080 1.030 1.070 11,100 +0.01(+0.98%)
Oct 10, 2019 1.120 1.120 1.038 1.060 11,057 -0.02(-1.85%)
Oct 09, 2019 1.060 1.220 1.000 1.080 63,697 +0.02(+1.89%)
Oct 08, 2019 1.060 1.060 1.060 1.060 384 +0.00(+0.00%)
Oct 07, 2019 1.000 1.080 1.000 1.060 5,618 +0.02(+1.92%)
Oct 04, 2019 1.080 1.108 1.040 1.040 32,200 -0.02(-1.89%)
Oct 03, 2019 1.000 1.100 1.000 1.060 8,049 +0.05(+4.95%)
Oct 02, 2019 1.000 1.090 1.000 1.010 7,728 -0.06(-5.61%)
Oct 01, 2019 1.070 1.070 1.047 1.070 1,689 +0.03(+2.39%)
Sep 30, 2019 1.020 1.045 1.020 1.045 14,868 +0.06(+6.09%)
Sep 27, 2019 1.000 1.052 0.9840 0.9850 5,100 -0.10(-8.80%)
Sep 26, 2019 0.9800 1.080 0.9800 1.080 16,247 +0.10(+10.20%)
Sep 25, 2019 1.030 1.030 0.9800 0.9800 12,902 +0.00(+0.00%)
Sep 24, 2019 1.010 1.010 0.9800 0.9800 27,910 +0.01(+1.03%)
Sep 23, 2019 1.000 1.040 0.9700 0.9700 19,731 -0.07(-6.73%)
Sep 20, 2019 0.9900 1.040 0.9900 1.040 2,700 +0.00(+0.00%)
Sep 19, 2019 0.9900 1.040 0.9900 1.040 1,059 +0.05(+5.05%)
Sep 18, 2019 1.020 1.030 0.9900 0.9900 2,394 +0.02(+1.95%)
Sep 17, 2019 1.020 1.040 0.9711 0.9711 4,792 -0.03(-2.89%)
Sep 16, 2019 1.040 1.040 0.9710 1.000 2,514 +0.01(+1.01%)
Sep 13, 2019 0.9710 1.060 0.9710 0.9900 900 +0.01(+1.38%)
Sep 12, 2019 1.020 1.080 0.9740 0.9765 6,586 +0.01(+0.66%)
Sep 11, 2019 1.015 1.075 0.9701 0.9701 16,817 -0.03(-2.99%)
Sep 10, 2019 1.000 1.200 0.9800 1.000 174,677 +0.02(+2.04%)
Sep 09, 2019 0.9548 0.9999 0.9548 0.9800 4,545 +0.03(+2.62%)
Sep 06, 2019 0.9900 0.9900 0.9350 0.9550 15,800 -0.03(-2.55%)
Sep 05, 2019 0.9882 1.035 0.9447 0.9800 28,719 +0.05(+5.95%)
Sep 04, 2019 0.9882 0.9900 0.9050 0.9250 12,076 -0.06(-6.09%)
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.