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 (%)
Feb 28, 2014 2.784 2.784 2.696 2.745 18,496 +0.02(+0.72%)
Feb 27, 2014 2.813 2.833 2.725 2.725 28,768 -0.11(-3.79%)
Feb 26, 2014 2.929 2.929 2.833 2.833 22,576 -0.04(-1.36%)
Feb 25, 2014 2.950 2.960 2.727 2.872 63,629 -0.06(-2.00%)
Feb 24, 2014 2.930 2.978 2.930 2.930 4,415 +0.00(+0.00%)
Feb 21, 2014 3.025 3.067 2.930 2.930 21,543 +0.00(+0.00%)
Feb 20, 2014 3.077 3.077 2.930 2.930 7,666 -0.07(-2.28%)
Feb 19, 2014 3.028 3.096 2.930 2.999 22,376 -0.02(-0.65%)
Feb 18, 2014 2.979 3.077 2.979 3.018 12,104 +0.03(+0.98%)
Feb 14, 2014 2.930 2.989 2.989 2.989 3,173 +0.03(+0.99%)
Feb 13, 2014 2.940 2.960 2.930 2.960 4,971 +0.02(+0.66%)
Feb 12, 2014 2.930 3.077 2.930 2.940 27,565 -0.01(-0.33%)
Feb 11, 2014 2.950 3.077 2.950 2.950 8,301 -0.02(-0.66%)
Feb 10, 2014 2.940 2.979 2.940 2.969 5,047 +0.03(+1.00%)
Feb 07, 2014 2.911 2.989 2.842 2.940 5,505 +0.09(+3.08%)
Feb 06, 2014 2.979 2.979 2.833 2.852 16,793 -0.13(-4.26%)
Feb 05, 2014 2.901 2.989 2.755 2.979 10,135 +0.14(+4.81%)
Feb 04, 2014 2.867 2.921 2.833 2.842 7,199 -0.02(-0.68%)
Feb 03, 2014 2.901 2.901 2.852 2.862 1,955 -0.06(-2.01%)
Jan 31, 2014 2.891 2.950 2.833 2.921 25,408 +0.07(+2.40%)
Jan 30, 2014 2.930 3.047 2.745 2.852 17,293 -0.08(-2.67%)
Jan 29, 2014 2.930 2.989 2.833 2.930 33,762 -0.02(-0.66%)
Jan 28, 2014 2.979 3.067 2.940 2.950 13,537 -0.07(-2.27%)
Jan 27, 2014 2.950 3.028 2.930 3.018 15,049 +0.03(+0.98%)
Jan 24, 2014 2.969 3.067 2.862 2.989 15,073 +0.02(+0.66%)
Jan 23, 2014 3.018 3.028 2.940 2.969 13,781 -0.09(-2.88%)
Jan 22, 2014 3.028 3.077 2.940 3.057 9,394 -0.01(-0.32%)
Jan 21, 2014 3.048 3.067 2.930 3.067 16,850 +0.00(+0.00%)
Jan 17, 2014 2.979 3.067 3.067 3.067 14,230 +0.02(+0.64%)
Jan 16, 2014 2.979 3.077 2.930 3.048 15,558 +0.02(+0.64%)
Jan 15, 2014 3.057 3.057 2.950 3.028 4,590 -0.03(-0.96%)
Jan 14, 2014 2.891 3.057 2.833 3.057 19,062 +0.15(+5.03%)
Jan 13, 2014 2.862 2.979 2.862 2.911 7,526 +0.01(+0.34%)
Jan 10, 2014 2.940 2.940 2.794 2.901 14,989 -0.03(-1.00%)
Jan 09, 2014 2.735 2.930 2.735 2.930 7,851 +0.18(+6.38%)
Jan 08, 2014 2.725 2.755 2.725 2.755 3,671 +0.02(+0.71%)
Jan 07, 2014 2.706 2.784 2.676 2.735 11,497 +0.00(+0.00%)
Jan 06, 2014 2.794 2.794 2.696 2.735 19,631 -0.07(-2.44%)
Jan 03, 2014 2.813 2.833 2.784 2.803 6,684 -0.01(-0.35%)
Jan 02, 2014 2.930 2.930 2.735 2.813 33,194 -0.18(-5.88%)
Dec 31, 2013 2.989 2.989 2.989 2.989 19,041 -0.02(-0.65%)
Dec 30, 2013 2.979 3.067 2.940 3.009 11,666 +0.01(+0.33%)
Dec 27, 2013 2.989 3.116 2.891 2.999 19,676 +0.03(+0.99%)
Dec 26, 2013 3.096 3.103 2.950 2.969 18,589 -0.18(-5.59%)
Dec 24, 2013 2.940 3.145 2.940 3.145 4,029 +0.06(+1.90%)
Dec 23, 2013 3.048 3.214 3.028 3.087 21,977 +0.01(+0.32%)
Dec 20, 2013 3.126 3.204 3.077 3.077 28,362 -0.05(-1.56%)
Dec 19, 2013 3.048 3.204 3.048 3.126 8,584 +0.05(+1.59%)
Dec 18, 2013 2.969 3.145 2.969 3.077 37,060 +0.12(+3.96%)
Dec 17, 2013 2.911 3.086 2.911 2.960 24,302 +0.05(+1.67%)
Dec 16, 2013 2.824 3.105 2.824 2.911 48,867 +0.09(+3.09%)
Dec 13, 2013 2.737 2.969 2.737 2.824 22,778 +0.05(+1.75%)
Dec 12, 2013 2.737 2.853 2.717 2.775 3,318 +0.02(+0.70%)
Dec 11, 2013 2.814 2.814 2.727 2.756 19,543 -0.06(-2.07%)
Dec 10, 2013 2.688 2.872 2.688 2.814 17,896 +0.10(+3.57%)
Dec 09, 2013 2.673 2.814 2.673 2.717 13,686 +0.03(+1.08%)
Dec 06, 2013 2.669 2.756 2.601 2.688 0 +0.02(+0.73%)
Dec 05, 2013 2.688 2.688 2.572 2.669 0 -0.02(-0.72%)
Dec 04, 2013 2.630 2.746 2.630 2.688 0 -0.03(-1.07%)
Dec 03, 2013 2.688 2.756 2.620 2.717 0 +0.04(+1.45%)
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.