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, 2018 1.398 1.400 1.380 1.380 4,823 +0.02(+1.47%)
Feb 27, 2018 1.371 1.430 1.350 1.360 12,227 -0.04(-3.00%)
Feb 26, 2018 1.425 1.600 1.350 1.402 71,953 +0.01(+0.94%)
Feb 23, 2018 1.397 1.400 1.380 1.389 4,036 +0.01(+0.65%)
Feb 22, 2018 1.400 1.410 1.380 1.380 3,351 -0.03(-2.13%)
Feb 21, 2018 1.420 1.421 1.410 1.410 4,121 +0.00(+0.00%)
Feb 20, 2018 1.420 1.422 1.410 1.410 2,353 +0.03(+2.17%)
Feb 16, 2018 1.380 1.380 1.380 0 -0.09(-6.12%)
Feb 15, 2018 1.467 1.470 1.450 1.470 19,691 +0.02(+1.38%)
Feb 14, 2018 1.450 1.480 1.450 1.450 10,585 +0.00(+0.00%)
Feb 13, 2018 1.401 1.460 1.401 1.450 4,868 +0.06(+4.32%)
Feb 12, 2018 1.360 1.417 1.360 1.390 10,380 -0.01(-0.72%)
Feb 09, 2018 1.370 1.420 1.370 1.400 16,207 +0.04(+2.95%)
Feb 08, 2018 1.420 1.352 1.360 55,522 -0.06(-4.22%)
Feb 07, 2018 1.350 1.420 1.350 1.420 7,868 +0.09(+6.76%)
Feb 06, 2018 1.350 1.470 1.320 1.330 40,476 -0.02(-1.48%)
Feb 05, 2018 1.360 1.363 1.350 1.350 5,265 -0.03(-2.17%)
Feb 02, 2018 1.460 1.470 1.360 1.380 12,665 -0.05(-3.50%)
Feb 01, 2018 1.410 1.450 1.410 1.430 16,095 +0.05(+3.62%)
Jan 31, 2018 1.400 1.401 1.350 1.380 23,681 +0.00(+0.00%)
Jan 30, 2018 1.340 1.400 1.340 1.380 23,410 +0.02(+1.47%)
Jan 29, 2018 1.440 1.460 1.280 1.360 43,254 -0.09(-6.21%)
Jan 26, 2018 1.410 1.450 1.410 1.450 7,282 +0.06(+4.31%)
Jan 25, 2018 1.470 1.470 1.390 1.390 24,772 -0.09(-6.07%)
Jan 24, 2018 1.480 1.480 1.480 1.480 328 +0.01(+0.68%)
Jan 23, 2018 1.470 1.482 1.430 1.470 6,992 +0.02(+1.38%)
Jan 22, 2018 1.440 1.450 1.400 1.450 7,018 +0.03(+2.11%)
Jan 19, 2018 1.450 1.460 1.365 1.420 39,908 -0.01(-0.71%)
Jan 18, 2018 1.460 1.490 1.420 1.430 10,705 -0.02(-1.36%)
Jan 17, 2018 1.460 1.470 1.440 1.450 9,338 +0.03(+2.10%)
Jan 16, 2018 1.490 1.490 1.490 1.420 6,178 -0.06(-4.05%)
Jan 12, 2018 1.480 1.480 1.480 0 -0.01(-0.67%)
Jan 11, 2018 1.390 1.500 1.350 1.490 103,876 +0.11(+7.97%)
Jan 10, 2018 1.350 1.390 1.350 1.380 11,733 +0.01(+0.72%)
Jan 09, 2018 1.350 1.440 1.341 1.370 16,204 -0.01(-0.72%)
Jan 08, 2018 1.420 1.430 1.380 1.380 24,424 -0.07(-4.83%)
Jan 05, 2018 1.440 1.463 1.390 1.450 10,554 +0.03(+2.11%)
Jan 04, 2018 1.470 1.540 1.420 1.420 11,922 -0.06(-4.05%)
Jan 03, 2018 1.400 1.600 1.390 1.480 45,460 +0.10(+7.25%)
Jan 02, 2018 1.360 1.520 1.300 1.380 93,108 +0.00(+0.01%)
Dec 29, 2017 1.380 1.380 1.380 0 +0.01(+0.72%)
Dec 28, 2017 1.390 1.390 1.370 1.370 10,931 +0.00(+0.04%)
Dec 27, 2017 1.370 1.380 1.350 1.369 13,110 +0.01(+0.70%)
Dec 26, 2017 1.380 1.380 1.340 1.360 34,246 -0.04(-2.86%)
Dec 22, 2017 1.390 1.400 1.370 1.400 6,117 +0.04(+2.94%)
Dec 21, 2017 1.410 1.410 1.360 1.360 12,267 -0.04(-2.86%)
Dec 20, 2017 1.420 1.420 1.400 1.400 770 +0.01(+0.72%)
Dec 19, 2017 1.390 1.450 1.380 1.390 10,429 +0.00(+0.00%)
Dec 18, 2017 1.420 1.450 1.390 1.390 42,688 -0.03(-2.11%)
Dec 15, 2017 1.480 1.482 1.350 1.420 62,292 -0.06(-4.05%)
Dec 14, 2017 1.520 1.580 1.480 1.480 24,627 +0.01(+0.68%)
Dec 13, 2017 1.490 1.540 1.440 1.470 27,238 -0.02(-1.34%)
Dec 12, 2017 1.520 1.520 1.440 1.490 21,220 -0.02(-1.32%)
Dec 11, 2017 1.520 1.570 1.470 1.510 16,784 -0.02(-1.31%)
Dec 08, 2017 1.560 1.600 1.520 1.530 39,149 -0.03(-1.92%)
Dec 07, 2017 1.570 1.630 1.511 1.560 43,984 -0.01(-0.64%)
Dec 06, 2017 1.590 1.630 1.560 1.570 19,229 -0.03(-1.88%)
Dec 05, 2017 1.630 1.660 1.520 1.600 248,420 +0.06(+3.90%)
Dec 04, 2017 1.580 1.480 1.540 65,534 -0.01(-0.65%)
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.