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 (%)
Jun 30, 2009 1.041 1.163 1.041 1.135 7,070 +0.08(+8.04%)
Jun 29, 2009 1.154 1.173 1.045 1.051 11,506 -0.12(-10.40%)
Jun 26, 2009 1.173 1.174 1.135 1.173 2,677 +0.01(+0.81%)
Jun 25, 2009 1.069 1.173 1.041 1.163 10,766 +0.12(+11.71%)
Jun 24, 2009 1.032 1.079 1.032 1.041 2,750 -0.01(-0.89%)
Jun 23, 2009 1.079 1.079 1.032 1.051 7,912 -0.05(-4.27%)
Jun 22, 2009 1.107 1.107 1.069 1.098 6,923 +0.00(+0.00%)
Jun 19, 2009 1.126 1.126 1.098 1.098 4,312 -0.01(-0.85%)
Jun 18, 2009 1.173 1.173 1.098 1.107 2,132 -0.01(-0.84%)
Jun 17, 2009 1.182 1.192 1.041 1.116 2,463 +0.01(+0.85%)
Jun 16, 2009 1.220 1.220 0.9569 1.107 9,263 -0.11(-9.23%)
Jun 15, 2009 1.220 1.229 1.220 1.220 15,758 -0.03(-2.23%)
Jun 12, 2009 1.220 1.276 1.220 1.247 5,399 -0.06(-4.35%)
Jun 11, 2009 1.173 1.304 1.173 1.304 13,372 +0.13(+11.20%)
Jun 10, 2009 1.191 1.191 1.116 1.173 31,370 -0.23(-16.67%)
Jun 09, 2009 1.116 1.407 1.079 1.407 12,664 +0.41(+41.51%)
Jun 08, 2009 0.9100 1.013 0.9100 0.9944 23,502 +0.07(+7.07%)
Jun 05, 2009 0.9006 0.9287 0.8819 0.9287 4,584 +0.04(+4.21%)
Jun 04, 2009 0.8631 0.9381 0.8631 0.8912 20,561 +0.04(+4.40%)
Jun 03, 2009 0.8443 0.8912 0.8443 0.8537 1,758 +0.02(+2.50%)
Jun 02, 2009 0.8349 0.8818 0.7130 0.8329 10,803 +0.01(+0.89%)
Jun 01, 2009 0.8528 0.9006 0.7871 0.8256 23,856 +0.07(+8.64%)
May 29, 2009 0.6942 0.7693 0.6942 0.7599 41,855 -0.13(-14.74%)
May 28, 2009 0.8162 0.8912 0.6755 0.8912 8,692 +0.03(+3.26%)
May 27, 2009 0.8443 0.8724 0.8443 0.8631 4,069 -0.02(-2.13%)
May 26, 2009 0.8912 0.9100 0.8818 0.8818 1,969 -0.02(-2.08%)
May 22, 2009 0.8912 1.024 0.8912 0.9006 6,094 -0.01(-1.03%)
May 21, 2009 1.013 1.013 0.9100 0.9100 54,866 -0.09(-9.35%)
May 20, 2009 0.9850 1.032 0.9757 1.004 14,313 +0.05(+4.91%)
May 19, 2009 0.9475 1.041 0.9381 0.9569 9,108 -0.04(-3.77%)
May 18, 2009 1.032 1.069 0.9850 0.9944 8,589 +0.04(+3.92%)
May 15, 2009 1.032 1.032 0.9569 0.9569 14,443 -0.04(-3.77%)
May 14, 2009 0.8912 1.069 0.8912 0.9944 14,470 -0.10(-9.40%)
May 13, 2009 0.9569 1.229 0.9381 1.098 36,669 +0.13(+13.15%)
May 12, 2009 0.9850 0.9850 0.9381 0.9700 14,452 -0.03(-3.36%)
May 11, 2009 0.8443 1.407 0.8443 1.004 65,553 +0.20(+24.42%)
May 08, 2009 0.8162 0.8349 0.8067 0.8068 16,942 +0.03(+3.61%)
May 07, 2009 0.7693 0.7974 0.7662 0.7786 22,874 +0.02(+2.48%)
May 06, 2009 0.6567 0.7598 0.6567 0.7598 6,777 +0.07(+9.45%)
May 05, 2009 0.7036 0.7195 0.6755 0.6942 9,897 -0.07(-8.64%)
May 04, 2009 0.7223 0.7693 0.7036 0.7599 23,796 +0.08(+10.96%)
May 01, 2009 0.6380 0.7224 0.6380 0.6848 1,230 -0.01(-1.35%)
Apr 30, 2009 0.7693 0.7693 0.6848 0.6942 6,500 -0.04(-5.13%)
Apr 29, 2009 0.7449 0.7493 0.7037 0.7317 895 +0.11(+18.18%)
Apr 28, 2009 0.7693 0.7974 0.6004 0.6192 16,393 -0.15(-19.51%)
Apr 27, 2009 0.7411 0.8162 0.6661 0.7693 18,860 +0.07(+9.33%)
Apr 24, 2009 0.7410 0.7505 0.7036 0.7036 45,003 +0.04(+5.63%)
Apr 23, 2009 0.6848 0.6848 0.6661 0.6661 7,812 -0.04(-5.33%)
Apr 22, 2009 0.7036 0.7130 0.7036 0.7036 26,190 +0.03(+4.17%)
Apr 21, 2009 0.6102 0.7036 0.6098 0.6755 30,264 +0.08(+12.50%)
Apr 20, 2009 0.5535 0.6098 0.5535 0.6004 16,756 +0.00(+0.00%)
Apr 17, 2009 0.5160 0.6379 0.4972 0.6004 127,965 +0.13(+28.00%)
Apr 16, 2009 0.6379 0.6473 0.4691 0.4691 137,934 -0.14(-23.08%)
Apr 15, 2009 0.6473 0.6473 0.6004 0.6098 7,888 +0.00(+0.02%)
Apr 14, 2009 0.5921 0.6192 0.5910 0.6097 3,832 +0.02(+3.16%)
Apr 13, 2009 0.5946 0.6454 0.5816 0.5910 15,169 -0.00(-0.57%)
Apr 09, 2009 0.5910 0.6004 0.5816 0.5944 20,868 +0.02(+3.87%)
Apr 08, 2009 0.6558 0.6558 0.5629 0.5723 61,904 -0.01(-1.61%)
Apr 07, 2009 0.6567 0.6567 0.5770 0.5816 18,568 -0.08(-11.43%)
Apr 06, 2009 0.7496 0.7496 0.6567 0.6567 13,404 +0.00(+0.00%)
Apr 03, 2009 0.6755 0.7974 0.6567 0.6567 44,696 +0.08(+12.90%)
Apr 02, 2009 0.8725 0.8725 0.5816 0.5816 85,771 -0.29(-33.33%)
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.