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, 2020 0.9400 0.9400 0.8349 0.8600 32,100 -0.03(-3.23%)
Feb 27, 2020 0.9800 0.9800 0.8504 0.8887 15,087 -0.07(-7.56%)
Feb 26, 2020 0.9605 1.010 0.9146 0.9614 4,306 +0.08(+8.66%)
Feb 25, 2020 0.9302 0.9500 0.8564 0.8848 28,347 -0.09(-8.78%)
Feb 24, 2020 0.9302 0.9900 0.9202 0.9700 7,258 -0.02(-2.07%)
Feb 21, 2020 0.9700 1.050 0.9700 0.9905 38,300 +0.01(+1.05%)
Feb 20, 2020 1.000 1.000 0.9802 0.9802 2,108 -0.05(-4.83%)
Feb 19, 2020 0.9822 1.030 0.9822 1.030 8,495 +0.05(+5.10%)
Feb 18, 2020 1.050 1.140 0.9702 0.9800 79,420 +0.04(+4.79%)
Feb 14, 2020 0.9700 0.9749 0.9351 0.9352 8,700 -0.03(-3.59%)
Feb 13, 2020 1.000 1.020 0.9520 0.9700 8,222 -0.00(-0.22%)
Feb 12, 2020 1.040 1.040 0.9704 0.9721 841 +0.00(+0.22%)
Feb 11, 2020 0.9500 1.030 0.9500 0.9700 5,455 +0.02(+2.11%)
Feb 10, 2020 1.011 1.011 0.9251 0.9500 25,841 -0.05(-5.00%)
Feb 07, 2020 1.000 1.020 1.000 1.000 13,700 -0.01(-0.99%)
Feb 06, 2020 0.9800 1.020 0.9700 1.010 15,700 +0.04(+3.59%)
Feb 05, 2020 0.9849 0.9870 0.9305 0.9750 10,934 -0.01(-0.51%)
Feb 04, 2020 1.030 1.030 0.9650 0.9800 10,661 -0.06(-5.77%)
Feb 03, 2020 1.040 1.050 1.040 1.040 4,893 +0.09(+9.47%)
Jan 31, 2020 1.050 1.050 0.9500 0.9500 31,100 -0.01(-1.12%)
Jan 30, 2020 1.000 1.030 0.9601 0.9608 32,672 -0.05(-4.87%)
Jan 29, 2020 1.040 1.050 1.000 1.010 19,110 -0.02(-1.94%)
Jan 28, 2020 1.040 1.040 1.010 1.030 2,681 +0.01(+0.98%)
Jan 27, 2020 1.018 1.020 0.9705 1.020 15,894 -0.03(-2.86%)
Jan 24, 2020 1.030 1.050 0.9800 1.050 15,800 +0.06(+6.06%)
Jan 23, 2020 1.020 1.040 0.9900 0.9900 41,210 -0.03(-2.94%)
Jan 22, 2020 1.050 1.050 1.000 1.020 105,319 +0.00(+0.00%)
Jan 21, 2020 1.010 1.050 1.000 1.020 37,743 +0.02(+2.00%)
Jan 17, 2020 1.000 1.025 0.9162 1.000 90,400 +0.00(+0.00%)
Jan 16, 2020 0.9500 1.024 0.9200 1.000 27,244 +0.05(+5.26%)
Jan 15, 2020 0.9475 0.9500 0.9150 0.9500 69,139 +0.02(+1.63%)
Jan 14, 2020 0.8700 0.9500 0.8700 0.9348 7,576 +0.05(+6.23%)
Jan 13, 2020 0.9300 0.9500 0.8800 0.8800 17,331 -0.06(-6.13%)
Jan 10, 2020 0.8805 0.9449 0.8643 0.9375 9,200 +0.08(+8.95%)
Jan 09, 2020 0.8300 0.8805 0.8300 0.8605 94,132 +0.04(+4.94%)
Jan 08, 2020 0.8200 0.8299 0.8200 0.8200 19,913 -0.01(-1.15%)
Jan 07, 2020 0.7794 0.8295 0.7794 0.8295 23,371 +0.01(+1.74%)
Jan 06, 2020 0.8156 0.8300 0.7756 0.8153 41,806 +0.00(+0.00%)
Jan 03, 2020 0.8153 0.8153 0.8153 0.8153 2,700 -0.02(-2.36%)
Jan 02, 2020 0.8500 0.8500 0.8066 0.8350 9,704 +0.05(+7.04%)
Dec 31, 2019 0.8243 0.8478 0.7801 0.7801 111,900 -0.02(-2.49%)
Dec 30, 2019 0.8000 0.8200 0.8000 0.8000 108,739 -0.00(-0.01%)
Dec 27, 2019 0.8299 0.8300 0.8001 0.8001 48,600 -0.00(-0.41%)
Dec 26, 2019 0.8001 0.8367 0.8001 0.8034 4,546 -0.03(-3.78%)
Dec 24, 2019 0.8350 0.8350 0.8300 0.8350 1,000 +0.03(+3.73%)
Dec 23, 2019 0.8018 0.8331 0.8018 0.8050 12,712 +0.01(+0.63%)
Dec 20, 2019 0.8001 0.8224 0.8000 0.8000 25,800 -0.00(-0.07%)
Dec 19, 2019 0.8000 0.8210 0.8000 0.8006 72,274 -0.00(-0.55%)
Dec 18, 2019 0.8100 0.8200 0.8001 0.8050 8,357 -0.01(-0.62%)
Dec 17, 2019 0.8100 0.8320 0.8001 0.8100 21,182 -0.02(-2.41%)
Dec 16, 2019 0.8000 0.8342 0.8000 0.8300 196,898 +0.02(+2.49%)
Dec 13, 2019 0.7600 0.8200 0.7600 0.8098 104,100 +0.05(+6.47%)
Dec 12, 2019 0.7600 0.8194 0.7500 0.7606 63,021 +0.01(+1.40%)
Dec 11, 2019 0.7400 0.7900 0.7400 0.7501 28,299 +0.03(+4.18%)
Dec 10, 2019 0.7500 0.7502 0.7100 0.7200 120,336 -0.03(-4.00%)
Dec 09, 2019 0.7627 0.7999 0.7100 0.7500 138,209 -0.00(-0.01%)
Dec 06, 2019 0.7916 0.9356 0.7284 0.7501 575,200 -0.07(-8.97%)
Dec 05, 2019 0.7950 0.8240 0.7950 0.8240 13,037 +0.02(+3.10%)
Dec 04, 2019 0.8250 0.8500 0.7900 0.7992 17,966 -0.02(-2.54%)
Dec 03, 2019 0.7926 0.8300 0.7660 0.8200 62,493 -0.01(-0.61%)
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.