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, 2019 1.150 1.150 1.020 1.074 8,538 -0.08(-6.57%)
Feb 27, 2019 1.080 1.150 1.080 1.150 25,499 +0.06(+5.32%)
Feb 26, 2019 1.050 1.092 1.050 1.092 1,480 +0.06(+6.01%)
Feb 25, 2019 1.030 1.100 1.030 1.030 1,902 +0.00(+0.00%)
Feb 22, 2019 1.040 1.040 1.030 1.030 300 +0.02(+1.67%)
Feb 21, 2019 1.010 1.030 1.010 1.013 4,752 +0.00(+0.31%)
Feb 20, 2019 1.050 1.050 1.010 1.010 3,492 -0.06(-5.49%)
Feb 19, 2019 1.039 1.069 1.010 1.069 27,811 +0.06(+5.81%)
Feb 15, 2019 1.060 1.080 1.010 1.010 1,700 -0.07(-6.48%)
Feb 14, 2019 1.030 1.080 1.030 1.080 1,182 +0.05(+4.54%)
Feb 13, 2019 1.070 1.070 1.033 1.033 740 -0.07(-6.08%)
Feb 12, 2019 1.110 1.110 1.100 1.100 12,270 +0.00(+0.00%)
Feb 11, 2019 1.105 1.105 1.100 1.100 521 +0.00(+0.00%)
Feb 08, 2019 1.060 1.100 1.060 1.100 500 +0.09(+8.91%)
Feb 07, 2019 1.050 1.050 1.010 1.010 4,669 -0.02(-1.94%)
Feb 06, 2019 1.050 1.050 1.010 1.030 22,672 +0.02(+1.98%)
Feb 05, 2019 1.050 1.050 1.010 1.010 16,801 -0.03(-2.88%)
Feb 04, 2019 1.050 1.100 1.040 1.040 11,870 -0.01(-0.95%)
Feb 01, 2019 1.050 1.060 1.050 1.050 1,800 -0.01(-0.94%)
Jan 31, 2019 1.060 1.100 1.050 1.060 17,114 -0.00(-0.22%)
Jan 30, 2019 1.080 1.080 1.062 1.062 2,203 -0.01(-0.72%)
Jan 29, 2019 1.080 1.080 1.045 1.070 24,802 -0.05(-4.58%)
Jan 28, 2019 1.121 1.121 1.121 1.121 346 -0.03(-2.49%)
Jan 25, 2019 1.050 1.150 1.040 1.150 3,500 +0.00(+0.00%)
Jan 24, 2019 1.150 1.150 1.150 43 +0.00(+0.00%)
Jan 23, 2019 1.025 1.150 1.025 1.150 762 +0.03(+2.61%)
Jan 22, 2019 1.150 1.150 1.121 1.121 855 -0.04(-3.39%)
Jan 18, 2019 1.150 1.180 1.150 1.160 2,500 -0.04(-3.33%)
Jan 17, 2019 1.200 1.220 1.180 1.200 2,260 +0.06(+5.15%)
Jan 16, 2019 1.100 1.150 1.100 1.141 13,555 +0.02(+1.89%)
Jan 15, 2019 1.120 1.120 1.110 1.120 2,553 +0.07(+6.67%)
Jan 14, 2019 1.100 1.110 1.050 1.050 5,268 -0.05(-4.55%)
Jan 11, 2019 1.170 1.220 1.100 1.100 8,700 +0.12(+12.02%)
Jan 10, 2019 1.210 1.210 0.9820 0.9820 479 -0.00(-0.29%)
Jan 09, 2019 0.9973 1.000 0.9849 0.9849 1,262 +0.00(+0.50%)
Jan 08, 2019 0.9800 0.9801 0.9545 0.9800 24,227 +0.05(+5.25%)
Jan 07, 2019 1.000 1.000 0.9300 0.9311 16,652 -0.04(-4.01%)
Jan 04, 2019 0.9400 0.9800 0.9000 0.9700 11,900 -0.01(-1.02%)
Jan 03, 2019 1.040 1.040 0.8859 0.9800 5,961 -0.02(-2.00%)
Jan 02, 2019 0.9700 1.000 0.9700 1.000 11,154 +0.22(+28.21%)
Dec 31, 2018 0.8200 0.8800 0.7800 0.7800 33,500 -0.05(-6.02%)
Dec 28, 2018 0.8000 0.9000 0.8000 0.8300 81,200 +0.12(+17.70%)
Dec 27, 2018 0.9500 1.070 0.7052 0.7052 31,578 -0.27(-27.45%)
Dec 26, 2018 0.9500 1.070 0.9500 0.9720 6,666 +0.02(+2.32%)
Dec 24, 2018 1.090 1.090 0.9000 0.9500 21,700 -0.13(-12.04%)
Dec 21, 2018 1.070 1.090 1.060 1.080 5,900 +0.01(+0.93%)
Dec 20, 2018 1.180 1.180 1.060 1.070 21,291 -0.03(-2.74%)
Dec 19, 2018 1.060 1.195 1.060 1.100 6,000 +0.05(+4.77%)
Dec 18, 2018 1.100 1.132 1.050 1.050 9,912 -0.07(-6.25%)
Dec 17, 2018 1.100 1.179 1.100 1.120 22,469 +0.04(+3.70%)
Dec 14, 2018 1.080 1.080 1.080 1.080 4,800 -0.02(-1.82%)
Dec 13, 2018 1.110 1.110 1.050 1.100 28,028 +0.03(+2.80%)
Dec 12, 2018 1.100 1.110 1.050 1.070 49,328 +0.01(+0.94%)
Dec 11, 2018 1.060 1.060 1.050 1.060 10,796 -0.04(-3.64%)
Dec 10, 2018 1.160 1.160 1.080 1.100 26,922 -0.05(-4.35%)
Dec 07, 2018 1.150 1.150 1.140 1.150 500 -0.07(-5.74%)
Dec 06, 2018 1.150 1.220 1.150 1.220 2,564 -0.03(-2.79%)
Dec 04, 2018 1.140 1.300 1.080 1.255 16,400 +0.15(+14.09%)
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.