Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sypris Solutions (NQ: SYPR )

1.340 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 2.050 2.140 2.050 2.080 20,263 +0.01(+0.48%)
Aug 30, 2023 2.060 2.075 2.060 2.070 2,588 -0.02(-0.96%)
Aug 29, 2023 2.050 2.090 2.050 2.090 16,071 +0.02(+0.97%)
Aug 28, 2023 2.070 2.070 2.050 2.070 2,585 +0.00(+0.00%)
Aug 25, 2023 2.010 2.070 1.950 2.070 41,762 +0.07(+3.50%)
Aug 24, 2023 2.030 2.030 1.950 2.000 15,440 +0.00(+0.00%)
Aug 23, 2023 1.950 2.030 1.910 2.000 14,273 +0.02(+1.01%)
Aug 22, 2023 1.971 2.030 1.971 1.980 16,718 -0.01(-0.50%)
Aug 21, 2023 1.980 2.050 1.910 1.990 29,005 +0.02(+1.02%)
Aug 18, 2023 1.970 2.040 1.930 1.970 24,095 -0.04(-1.99%)
Aug 17, 2023 2.120 2.120 1.960 2.010 15,654 -0.01(-0.50%)
Aug 16, 2023 2.040 2.060 1.962 2.020 5,857 -0.02(-0.98%)
Aug 15, 2023 2.000 2.084 2.000 2.040 26,797 +0.02(+0.99%)
Aug 14, 2023 2.080 2.110 1.900 2.020 111,328 -0.05(-2.42%)
Aug 11, 2023 1.970 2.080 1.925 2.070 20,273 +0.07(+3.50%)
Aug 10, 2023 1.950 2.060 1.950 2.000 30,984 +0.03(+1.52%)
Aug 09, 2023 2.010 2.030 1.945 1.970 12,114 -0.01(-0.51%)
Aug 08, 2023 1.960 2.030 1.920 1.980 34,142 -0.02(-1.00%)
Aug 07, 2023 1.895 2.040 1.890 2.000 34,694 +0.07(+3.63%)
Aug 04, 2023 1.850 1.950 1.800 1.930 50,751 +0.03(+1.58%)
Aug 03, 2023 1.810 1.910 1.800 1.900 26,937 +0.06(+3.26%)
Aug 02, 2023 1.850 1.910 1.790 1.840 75,227 +0.00(+0.00%)
Aug 01, 2023 1.900 1.920 1.800 1.840 47,064 -0.11(-5.64%)
Jul 31, 2023 1.900 1.990 1.900 1.950 57,776 -0.05(-2.50%)
Jul 28, 2023 1.870 2.000 1.848 2.000 10,620 +0.16(+8.70%)
Jul 27, 2023 1.860 1.930 1.790 1.840 60,174 -0.03(-1.60%)
Jul 26, 2023 1.800 2.070 1.780 1.870 107,725 +0.07(+3.89%)
Jul 25, 2023 1.770 1.920 1.770 1.800 86,176 -0.04(-2.17%)
Jul 24, 2023 1.910 1.930 1.730 1.840 129,536 -0.10(-5.15%)
Jul 21, 2023 1.970 1.970 1.925 1.940 5,343 -0.04(-2.02%)
Jul 20, 2023 1.980 1.985 1.980 1.980 1,776 +0.01(+0.41%)
Jul 19, 2023 1.990 1.994 1.940 1.972 8,449 -0.02(-0.90%)
Jul 18, 2023 1.920 2.020 1.920 1.990 10,073 +0.05(+2.58%)
Jul 17, 2023 2.010 2.010 1.927 1.940 4,515 -0.07(-3.48%)
Jul 14, 2023 1.960 2.030 1.960 2.010 6,143 +0.00(+0.00%)
Jul 13, 2023 1.980 2.010 1.902 2.010 19,365 +0.02(+1.01%)
Jul 12, 2023 2.000 2.000 1.904 1.990 3,706 +0.05(+2.58%)
Jul 11, 2023 1.940 1.980 1.940 1.940 9,972 +0.00(+0.00%)
Jul 10, 2023 1.950 1.986 1.922 1.940 7,172 -0.08(-3.96%)
Jul 07, 2023 1.990 2.030 1.990 2.020 10,071 +0.05(+2.54%)
Jul 06, 2023 2.090 2.090 1.970 1.970 3,729 -0.08(-3.90%)
Jul 05, 2023 2.080 2.080 2.050 2.050 13,411 +0.00(+0.00%)
Jul 03, 2023 2.050 2.080 2.050 2.050 27,116 +0.01(+0.49%)
Jun 30, 2023 2.010 2.050 1.965 2.040 50,404 +0.02(+0.99%)
Jun 29, 2023 1.960 2.020 1.940 2.020 56,583 +0.06(+3.06%)
Jun 28, 2023 1.960 1.960 1.860 1.960 30,005 +0.04(+2.08%)
Jun 27, 2023 1.890 1.946 1.890 1.920 2,400 +0.03(+1.36%)
Jun 26, 2023 1.930 1.970 1.890 1.894 10,816 +0.00(+0.23%)
Jun 23, 2023 1.900 1.920 1.870 1.890 3,514 -0.01(-0.53%)
Jun 22, 2023 1.900 1.920 1.900 1.900 7,995 -0.01(-0.52%)
Jun 21, 2023 1.920 1.920 1.860 1.910 9,111 +0.00(+0.00%)
Jun 20, 2023 1.920 1.940 1.874 1.910 25,175 +0.02(+1.06%)
Jun 16, 2023 1.900 1.915 1.870 1.890 11,009 +0.02(+1.07%)
Jun 15, 2023 1.880 1.915 1.870 1.870 3,053 +0.00(+0.00%)
Jun 14, 2023 1.890 1.940 1.870 1.870 10,744 -0.02(-1.06%)
Jun 13, 2023 1.940 1.940 1.890 1.890 3,520 -0.03(-1.56%)
Jun 12, 2023 1.900 1.940 1.890 1.920 9,363 +0.03(+1.59%)
Jun 09, 2023 1.900 1.950 1.890 1.890 2,046 -0.05(-2.58%)
Jun 08, 2023 1.890 1.940 1.890 1.940 10,028 +0.02(+1.04%)
Jun 07, 2023 1.880 1.950 1.880 1.920 21,683 +0.03(+1.59%)
Jun 06, 2023 1.860 1.890 1.860 1.890 6,856 +0.02(+1.07%)
Jun 05, 2023 1.860 1.910 1.860 1.870 7,823 -0.07(-3.68%)
Jun 02, 2023 1.900 1.942 1.865 1.942 4,512 +0.01(+0.60%)
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.