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 (%)
Dec 30, 2022 2.000 2.048 1.990 2.048 15,049 -0.00(-0.09%)
Dec 29, 2022 1.980 2.070 1.980 2.050 2,962 +0.00(+0.00%)
Dec 28, 2022 2.030 2.050 1.930 2.050 8,773 +0.03(+1.49%)
Dec 27, 2022 2.050 2.080 2.010 2.020 12,131 -0.06(-2.88%)
Dec 23, 2022 2.050 2.160 2.050 2.080 37,347 -0.04(-1.89%)
Dec 22, 2022 2.120 2.124 2.080 2.120 8,690 -0.05(-2.30%)
Dec 21, 2022 2.150 2.242 2.130 2.170 13,654 +0.02(+0.93%)
Dec 20, 2022 2.080 2.250 2.080 2.150 34,199 +0.02(+0.94%)
Dec 19, 2022 2.160 2.250 2.100 2.130 18,499 -0.09(-4.05%)
Dec 16, 2022 2.140 2.230 2.130 2.220 6,811 +0.01(+0.45%)
Dec 15, 2022 2.210 2.220 2.120 2.210 21,889 +0.05(+2.31%)
Dec 14, 2022 2.170 2.210 2.130 2.160 13,815 -0.04(-1.82%)
Dec 13, 2022 2.184 2.240 2.150 2.200 10,584 +0.01(+0.51%)
Dec 12, 2022 2.150 2.210 2.060 2.189 15,938 +0.05(+2.29%)
Dec 09, 2022 2.120 2.170 2.080 2.140 27,923 -0.03(-1.38%)
Dec 08, 2022 2.200 2.200 2.090 2.170 21,129 -0.04(-1.81%)
Dec 07, 2022 2.200 2.250 2.190 2.210 8,940 -0.04(-1.78%)
Dec 06, 2022 2.210 2.270 2.210 2.250 6,046 +0.03(+1.35%)
Dec 05, 2022 2.256 2.256 2.220 2.220 5,783 -0.02(-0.89%)
Dec 02, 2022 2.230 2.240 2.200 2.240 6,117 -0.01(-0.44%)
Dec 01, 2022 2.170 2.250 2.150 2.250 15,915 -0.00(-0.22%)
Nov 30, 2022 2.130 2.270 2.130 2.255 52,212 +0.06(+2.96%)
Nov 29, 2022 2.200 2.220 2.110 2.190 22,562 -0.00(-0.07%)
Nov 28, 2022 2.160 2.240 2.110 2.192 13,286 -0.04(-1.72%)
Nov 25, 2022 2.220 2.230 2.130 2.230 3,734 +0.01(+0.45%)
Nov 23, 2022 2.170 2.220 2.100 2.220 24,754 +0.08(+3.74%)
Nov 22, 2022 2.130 2.160 2.090 2.140 15,380 +0.01(+0.47%)
Nov 21, 2022 2.180 2.180 2.120 2.130 7,352 -0.04(-1.84%)
Nov 18, 2022 2.170 2.180 2.120 2.170 12,202 +0.00(+0.00%)
Nov 17, 2022 2.180 2.190 2.080 2.170 7,464 +0.03(+1.40%)
Nov 16, 2022 2.180 2.190 2.050 2.140 55,597 -0.04(-1.83%)
Nov 15, 2022 2.110 2.186 2.090 2.180 29,078 +0.05(+2.50%)
Nov 14, 2022 2.030 2.142 2.030 2.127 14,087 +0.04(+1.76%)
Nov 11, 2022 2.040 2.100 2.000 2.090 20,862 +0.06(+2.96%)
Nov 10, 2022 2.020 2.087 1.975 2.030 72,558 +0.04(+2.01%)
Nov 09, 2022 1.993 1.994 1.910 1.990 7,301 -0.01(-0.75%)
Nov 08, 2022 2.020 2.025 1.980 2.005 17,262 -0.02(-0.74%)
Nov 07, 2022 2.030 2.030 1.950 2.020 7,678 +0.02(+1.00%)
Nov 04, 2022 1.949 2.000 1.930 2.000 2,851 +0.00(+0.00%)
Nov 03, 2022 2.080 2.080 1.980 2.000 10,667 -0.07(-3.38%)
Nov 02, 2022 2.030 2.090 2.010 2.070 20,951 +0.06(+2.99%)
Nov 01, 2022 2.000 2.030 2.000 2.010 12,828 +0.00(+0.00%)
Oct 31, 2022 1.980 2.040 1.980 2.010 11,024 -0.02(-0.99%)
Oct 28, 2022 1.960 2.040 1.950 2.030 34,433 +0.05(+2.53%)
Oct 27, 2022 1.951 1.990 1.951 1.980 2,794 +0.02(+1.02%)
Oct 26, 2022 1.960 2.000 1.880 1.960 12,613 -0.02(-1.01%)
Oct 25, 2022 2.035 2.040 1.930 1.980 123,879 -0.07(-3.41%)
Oct 24, 2022 1.910 2.050 1.850 2.050 84,030 +0.13(+6.77%)
Oct 21, 2022 1.890 1.930 1.845 1.920 20,700 +0.03(+1.59%)
Oct 20, 2022 1.920 1.920 1.850 1.890 20,492 +0.00(+0.00%)
Oct 19, 2022 1.990 2.010 1.881 1.890 50,162 -0.14(-6.90%)
Oct 18, 2022 2.030 2.089 1.980 2.030 19,887 +0.00(+0.00%)
Oct 17, 2022 1.980 2.030 1.980 2.030 11,406 +0.04(+2.01%)
Oct 14, 2022 2.030 2.040 1.972 1.990 6,789 -0.03(-1.49%)
Oct 13, 2022 1.900 2.050 1.895 2.020 47,329 +0.11(+6.04%)
Oct 12, 2022 1.899 1.915 1.890 1.905 4,518 -0.01(-0.78%)
Oct 11, 2022 1.890 1.950 1.850 1.920 28,179 -0.01(-0.52%)
Oct 10, 2022 1.960 1.990 1.720 1.930 209,003 -0.05(-2.53%)
Oct 07, 2022 2.110 2.110 1.940 1.980 93,945 -0.12(-5.71%)
Oct 06, 2022 2.070 2.180 1.930 2.100 1,079,203 +0.08(+3.96%)
Oct 05, 2022 1.990 2.040 1.990 2.020 43,854 +0.04(+2.02%)
Oct 04, 2022 1.980 1.990 1.960 1.980 39,153 +0.05(+2.59%)
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.