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

Sypris Solutions (NQ: SYPR )

1.370 -0.020 (-1.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 29, 2023 2.000 2.070 2.000 2.030 11,996 +0.00(+0.00%)
Dec 28, 2023 2.000 2.090 2.000 2.030 39,434 +0.02(+1.00%)
Dec 27, 2023 2.030 2.030 2.000 2.010 14,610 -0.05(-2.43%)
Dec 26, 2023 1.930 2.090 1.930 2.060 72,088 +0.11(+5.64%)
Dec 22, 2023 1.920 1.970 1.920 1.950 49,065 +0.01(+0.52%)
Dec 21, 2023 1.940 1.940 1.930 1.940 25,401 -0.01(-0.51%)
Dec 20, 2023 1.940 1.950 1.920 1.950 21,176 -0.01(-0.51%)
Dec 19, 2023 1.920 1.960 1.920 1.960 43,550 +0.04(+2.08%)
Dec 18, 2023 1.940 1.950 1.920 1.920 23,512 -0.02(-1.03%)
Dec 15, 2023 1.930 1.940 1.930 1.940 4,430 +0.01(+0.52%)
Dec 14, 2023 1.940 1.960 1.920 1.930 13,939 +0.01(+0.52%)
Dec 13, 2023 1.960 1.970 1.920 1.920 26,403 +0.00(+0.00%)
Dec 12, 2023 1.940 1.954 1.920 1.920 4,337 +0.00(+0.00%)
Dec 11, 2023 1.930 1.960 1.920 1.920 2,203 -0.01(-0.52%)
Dec 08, 2023 1.953 1.953 1.920 1.930 5,476 -0.01(-0.52%)
Dec 07, 2023 1.920 1.960 1.920 1.940 3,483 +0.02(+1.04%)
Dec 06, 2023 1.930 1.945 1.920 1.920 33,368 -0.02(-1.03%)
Dec 05, 2023 1.920 1.950 1.920 1.940 26,925 +0.05(+2.65%)
Dec 04, 2023 1.880 1.950 1.880 1.890 11,840 -0.03(-1.56%)
Dec 01, 2023 1.890 1.980 1.860 1.920 22,521 +0.03(+1.59%)
Nov 30, 2023 1.890 1.930 1.890 1.890 31,362 +0.00(+0.00%)
Nov 29, 2023 1.880 1.910 1.880 1.890 2,228 +0.00(+0.19%)
Nov 28, 2023 1.880 1.910 1.880 1.886 1,247 +0.01(+0.34%)
Nov 27, 2023 1.870 1.910 1.850 1.880 34,056 +0.01(+0.53%)
Nov 24, 2023 1.900 1.910 1.870 1.870 9,726 -0.04(-2.09%)
Nov 22, 2023 1.890 1.930 1.890 1.910 1,824 +0.01(+0.53%)
Nov 21, 2023 1.870 1.920 1.860 1.900 15,376 +0.02(+1.06%)
Nov 20, 2023 1.930 1.930 1.860 1.880 13,540 -0.05(-2.59%)
Nov 17, 2023 1.920 1.970 1.900 1.930 46,257 +0.01(+0.52%)
Nov 16, 2023 1.900 1.966 1.900 1.920 13,768 -0.01(-0.52%)
Nov 15, 2023 1.960 2.031 1.850 1.930 20,327 -0.02(-1.03%)
Nov 14, 2023 1.940 2.000 1.920 1.950 27,702 +0.02(+1.04%)
Nov 13, 2023 1.920 1.940 1.920 1.930 6,022 +0.06(+3.21%)
Nov 10, 2023 1.880 1.900 1.870 1.870 6,006 -0.02(-1.06%)
Nov 09, 2023 1.930 1.940 1.880 1.890 5,777 -0.05(-2.58%)
Nov 08, 2023 1.910 1.940 1.910 1.940 6,747 +0.03(+1.57%)
Nov 07, 2023 1.920 1.950 1.850 1.910 36,510 +0.01(+0.53%)
Nov 06, 2023 1.950 1.970 1.900 1.900 17,990 -0.02(-1.04%)
Nov 03, 2023 1.890 1.920 1.870 1.920 4,297 +0.01(+0.52%)
Nov 02, 2023 1.900 1.910 1.860 1.910 5,700 +0.03(+1.60%)
Nov 01, 2023 1.850 1.900 1.850 1.880 11,308 +0.02(+1.08%)
Oct 31, 2023 1.820 1.880 1.750 1.860 22,392 +0.03(+1.64%)
Oct 30, 2023 1.850 1.880 1.810 1.830 17,878 -0.03(-1.61%)
Oct 27, 2023 1.860 1.960 1.860 1.860 4,079 -0.01(-0.53%)
Oct 26, 2023 1.850 1.880 1.850 1.870 8,842 +0.01(+0.54%)
Oct 25, 2023 1.830 1.860 1.830 1.860 10,889 +0.04(+2.20%)
Oct 24, 2023 1.820 1.900 1.780 1.820 27,758 -0.02(-1.09%)
Oct 23, 2023 1.960 2.000 1.800 1.840 51,207 -0.15(-7.54%)
Oct 20, 2023 1.960 2.010 1.960 1.990 3,853 +0.01(+0.51%)
Oct 19, 2023 2.040 2.040 1.980 1.980 16,490 -0.06(-2.94%)
Oct 18, 2023 2.050 2.060 2.020 2.040 6,985 +0.01(+0.49%)
Oct 17, 2023 2.030 2.090 2.020 2.030 11,062 +0.01(+0.50%)
Oct 16, 2023 2.020 2.050 2.020 2.020 9,480 +0.04(+2.02%)
Oct 13, 2023 2.000 2.020 1.970 1.980 8,002 -0.02(-1.00%)
Oct 12, 2023 2.050 2.050 2.000 2.000 12,297 -0.02(-0.99%)
Oct 11, 2023 2.040 2.040 2.010 2.020 15,373 -0.02(-0.98%)
Oct 10, 2023 1.970 2.050 1.970 2.040 5,899 +0.02(+0.99%)
Oct 09, 2023 1.970 2.030 1.950 2.020 27,028 +0.07(+3.59%)
Oct 06, 2023 1.910 1.950 1.900 1.950 43,613 +0.02(+1.04%)
Oct 05, 2023 1.970 1.970 1.910 1.930 20,359 -0.02(-1.03%)
Oct 04, 2023 1.910 1.970 1.910 1.950 9,437 +0.02(+1.04%)
Oct 03, 2023 1.940 1.940 1.910 1.930 10,749 -0.02(-1.03%)
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.