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

Sypris Solutions (NQ: SYPR )

1.370 -0.020 (-1.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Sep 30, 2020 1.180 1.180 1.070 1.110 257,403 -0.03(-2.63%)
Sep 29, 2020 1.140 1.180 1.120 1.140 378,265 -0.05(-4.20%)
Sep 28, 2020 1.160 1.230 1.110 1.190 1,453,758 -0.13(-9.85%)
Sep 25, 2020 1.230 1.860 1.130 1.320 32,575,000 +0.39(+41.92%)
Sep 24, 2020 0.9534 0.9651 0.9130 0.9301 44,679 -0.04(-4.11%)
Sep 23, 2020 0.9800 1.000 0.9600 0.9700 106,524 -0.03(-3.00%)
Sep 22, 2020 1.000 1.010 0.9800 1.000 51,534 +0.00(+0.00%)
Sep 21, 2020 1.060 1.060 0.9400 1.000 157,966 -0.06(-5.66%)
Sep 18, 2020 1.040 1.060 1.030 1.060 84,500 +0.00(+0.00%)
Sep 17, 2020 1.040 1.070 1.000 1.060 95,606 +0.01(+0.95%)
Sep 16, 2020 1.010 1.080 1.000 1.050 128,945 +0.02(+1.94%)
Sep 15, 2020 1.030 1.040 0.9900 1.030 103,520 -0.02(-1.90%)
Sep 14, 2020 0.9900 1.050 0.9700 1.050 178,533 +0.07(+7.08%)
Sep 11, 2020 1.050 1.050 0.9300 0.9806 297,300 -0.05(-4.80%)
Sep 10, 2020 1.060 1.070 1.000 1.030 214,768 -0.02(-1.90%)
Sep 09, 2020 1.000 1.070 1.000 1.050 306,966 +0.03(+2.94%)
Sep 08, 2020 1.060 1.080 1.000 1.020 396,835 -0.05(-4.67%)
Sep 04, 2020 1.200 1.250 1.060 1.070 721,400 -0.19(-15.08%)
Sep 03, 2020 1.060 1.340 1.020 1.260 1,893,939 +0.22(+21.15%)
Sep 02, 2020 1.040 1.100 1.010 1.040 200,294 -0.05(-4.59%)
Sep 01, 2020 1.130 1.140 1.070 1.090 151,455 -0.03(-2.68%)
Aug 31, 2020 1.190 1.200 1.100 1.120 219,380 -0.08(-6.67%)
Aug 28, 2020 1.210 1.220 1.180 1.200 129,400 -0.02(-1.64%)
Aug 27, 2020 1.190 1.240 1.170 1.220 154,273 -0.01(-0.81%)
Aug 26, 2020 1.120 1.280 1.100 1.230 411,496 +0.08(+6.96%)
Aug 25, 2020 1.110 1.180 1.090 1.150 251,062 -0.01(-0.86%)
Aug 24, 2020 1.150 1.170 1.100 1.160 301,972 -0.01(-0.85%)
Aug 21, 2020 1.170 1.250 1.140 1.170 573,400 -0.09(-7.14%)
Aug 20, 2020 1.320 1.430 1.180 1.260 3,030,333 -0.59(-31.89%)
Aug 19, 2020 0.9800 1.950 0.9800 1.850 12,932,087 +0.83(+81.37%)
Aug 18, 2020 1.070 1.070 1.020 1.020 259,243 -0.05(-4.67%)
Aug 17, 2020 1.070 1.090 1.020 1.070 439,451 -0.06(-5.31%)
Aug 14, 2020 1.190 1.200 1.050 1.130 788,500 -0.11(-8.87%)
Aug 13, 2020 1.380 1.380 1.160 1.240 2,768,244 -0.29(-18.95%)
Aug 12, 2020 1.340 1.560 1.340 1.530 1,518,597 +0.12(+8.51%)
Aug 11, 2020 1.290 1.940 1.280 1.410 28,761,266 +0.25(+21.55%)
Aug 10, 2020 1.150 1.190 1.100 1.160 187,251 +0.00(+0.00%)
Aug 07, 2020 1.100 1.220 1.100 1.160 313,800 +0.07(+6.42%)
Aug 06, 2020 1.060 1.140 1.050 1.090 191,997 +0.01(+0.93%)
Aug 05, 2020 1.120 1.150 1.030 1.080 281,882 -0.06(-5.26%)
Aug 04, 2020 1.010 1.180 1.010 1.140 356,773 +0.12(+11.76%)
Aug 03, 2020 1.030 1.070 1.010 1.020 426,732 -0.07(-6.42%)
Jul 31, 2020 1.130 1.130 1.050 1.090 658,100 -0.14(-11.38%)
Jul 30, 2020 1.340 1.450 1.220 1.230 1,423,809 -0.32(-20.65%)
Jul 29, 2020 1.240 1.550 1.230 1.550 5,878,282 -0.08(-4.91%)
Jul 28, 2020 0.7200 2.150 0.7200 1.630 68,321,120 +0.90(+123.29%)
Jul 27, 2020 0.7750 0.7917 0.7101 0.7300 109,345 -0.02(-2.01%)
Jul 24, 2020 0.7300 0.7500 0.7000 0.7450 209,000 +0.03(+4.05%)
Jul 23, 2020 0.7400 0.7499 0.7150 0.7160 29,221 -0.01(-1.92%)
Jul 22, 2020 0.7400 0.7500 0.7100 0.7300 76,389 -0.01(-1.35%)
Jul 21, 2020 0.7000 0.7400 0.7000 0.7400 23,610 +0.02(+2.79%)
Jul 20, 2020 0.7125 0.7350 0.6820 0.7199 38,005 -0.02(-2.05%)
Jul 17, 2020 0.7200 0.7369 0.6961 0.7350 50,700 +0.01(+1.70%)
Jul 16, 2020 0.7560 0.7560 0.7200 0.7227 8,498 +0.00(+0.00%)
Jul 15, 2020 0.7600 0.7686 0.7100 0.7227 34,727 -0.07(-9.07%)
Jul 14, 2020 0.7350 0.7948 0.7350 0.7948 1,329 +0.06(+8.14%)
Jul 13, 2020 0.8159 0.8159 0.7350 0.7350 19,074 -0.04(-5.09%)
Jul 10, 2020 0.7460 0.7800 0.7201 0.7744 17,100 +0.00(+0.18%)
Jul 09, 2020 0.7928 0.8158 0.7500 0.7730 28,898 -0.02(-2.40%)
Jul 08, 2020 0.7800 0.8198 0.7710 0.7920 2,948 +0.00(+0.25%)
Jul 07, 2020 0.8200 0.8200 0.7800 0.7900 15,476 +0.02(+2.60%)
Jul 06, 2020 0.8000 0.8000 0.7700 0.7700 8,109 -0.01(-1.28%)
Jul 02, 2020 0.7550 0.7800 0.7164 0.7800 30,000 +0.06(+8.32%)
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.