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 (%)
Sep 30, 2015 1.250 1.250 1.200 1.210 1,306 +0.02(+1.68%)
Sep 29, 2015 1.250 1.360 1.110 1.190 2,654 +0.01(+0.85%)
Sep 28, 2015 1.190 1.370 1.110 1.180 10,119 -0.04(-3.28%)
Sep 25, 2015 1.130 1.240 1.130 1.220 4,011 -0.03(-2.40%)
Sep 24, 2015 1.254 1.254 1.206 1.250 873 -0.03(-2.34%)
Sep 23, 2015 1.120 1.300 1.110 1.280 5,733 +0.08(+6.67%)
Sep 22, 2015 1.260 1.270 1.100 1.200 23,825 -0.08(-6.25%)
Sep 21, 2015 1.340 1.340 1.184 1.280 12,060 -0.07(-5.19%)
Sep 18, 2015 1.110 1.350 1.110 1.350 36,391 +0.25(+22.73%)
Sep 17, 2015 1.200 1.248 1.070 1.100 79,059 -0.01(-0.90%)
Sep 16, 2015 1.220 1.330 1.110 1.110 31,839 -0.08(-7.11%)
Sep 15, 2015 1.150 1.400 1.150 1.195 48,099 +0.05(+3.91%)
Sep 14, 2015 1.350 1.350 1.080 1.150 66,501 -0.22(-16.06%)
Sep 11, 2015 1.200 1.380 1.060 1.370 159,882 +0.18(+15.13%)
Sep 10, 2015 1.220 1.280 1.150 1.190 26,023 -0.09(-7.03%)
Sep 09, 2015 1.320 1.320 1.110 1.280 47,920 +0.03(+2.40%)
Sep 08, 2015 1.450 1.450 1.240 1.250 35,658 -0.15(-10.71%)
Sep 04, 2015 1.450 1.400 1.400 1.400 11,800 +0.00(+0.00%)
Sep 03, 2015 1.420 1.450 1.380 1.400 17,817 -0.02(-1.41%)
Sep 02, 2015 1.420 1.540 1.310 1.420 16,793 -0.03(-2.07%)
Sep 01, 2015 1.370 1.560 1.360 1.450 26,262 +0.04(+2.84%)
Aug 31, 2015 1.500 1.500 1.350 1.410 17,286 -0.07(-4.73%)
Aug 28, 2015 1.330 1.682 1.270 1.480 344,130 +0.12(+8.82%)
Aug 27, 2015 1.380 1.420 1.330 1.360 5,064 -0.07(-4.90%)
Aug 26, 2015 1.290 1.430 1.210 1.430 59,234 +0.17(+13.49%)
Aug 25, 2015 1.300 1.390 1.220 1.260 33,168 -0.04(-3.08%)
Aug 24, 2015 1.650 1.660 1.160 1.300 111,706 -0.07(-5.11%)
Aug 21, 2015 1.520 1.690 1.360 1.370 77,675 -0.23(-14.38%)
Aug 20, 2015 1.440 1.890 1.404 1.600 181,873 +0.12(+8.11%)
Aug 19, 2015 1.320 1.480 1.260 1.480 57,029 +0.08(+5.71%)
Aug 18, 2015 1.350 1.450 1.350 1.400 2,573 +0.00(+0.00%)
Aug 17, 2015 1.340 1.500 1.340 1.400 20,856 +0.09(+6.87%)
Aug 14, 2015 1.101 1.440 1.100 1.310 62,812 +0.13(+11.02%)
Aug 13, 2015 1.240 1.240 1.120 1.180 9,772 -0.06(-4.84%)
Aug 12, 2015 1.003 1.402 0.9600 1.240 152,028 +0.15(+13.76%)
Aug 11, 2015 1.030 1.150 0.9600 1.090 26,968 +0.01(+0.93%)
Aug 10, 2015 1.092 1.092 1.000 1.080 29,426 -0.02(-1.82%)
Aug 07, 2015 1.150 1.170 1.000 1.100 15,837 -0.05(-4.35%)
Aug 06, 2015 1.160 1.190 1.150 1.150 5,804 -0.05(-4.17%)
Aug 05, 2015 1.270 1.270 1.160 1.200 14,705 -0.07(-5.51%)
Aug 04, 2015 1.257 1.370 1.257 1.270 8,029 -0.06(-4.51%)
Aug 03, 2015 1.340 1.340 1.330 1.330 1,138 +0.03(+2.31%)
Jul 31, 2015 1.280 1.400 1.280 1.300 3,835 -0.03(-2.26%)
Jul 30, 2015 1.284 1.330 1.280 1.330 1,154 +0.05(+4.15%)
Jul 29, 2015 1.331 1.380 1.185 1.277 15,598 -0.05(-3.98%)
Jul 28, 2015 1.380 1.420 1.250 1.330 17,466 -0.08(-5.67%)
Jul 27, 2015 1.380 1.420 1.380 1.410 9,652 +0.03(+2.17%)
Jul 24, 2015 1.400 1.432 1.380 1.380 16,792 +0.01(+0.73%)
Jul 23, 2015 1.450 1.450 1.370 1.370 2,242 -0.02(-1.79%)
Jul 22, 2015 1.450 1.450 1.395 1.395 280 +0.01(+0.36%)
Jul 21, 2015 1.393 1.419 1.370 1.390 3,466 -0.04(-2.80%)
Jul 20, 2015 1.440 1.440 1.370 1.430 2,305 -0.05(-3.38%)
Jul 17, 2015 1.450 1.480 1.450 1.480 14,736 +0.03(+2.07%)
Jul 16, 2015 1.438 1.488 1.438 1.450 8,154 +0.08(+5.84%)
Jul 15, 2015 1.420 1.450 1.370 1.370 17,004 -0.03(-2.14%)
Jul 14, 2015 1.400 1.400 1.400 1.400 411 +0.02(+1.45%)
Jul 13, 2015 1.469 1.469 1.370 1.380 3,030 -0.09(-6.25%)
Jul 10, 2015 1.400 1.550 1.400 1.472 15,302 +0.08(+5.90%)
Jul 09, 2015 1.450 1.500 1.370 1.390 50,740 -0.05(-3.47%)
Jul 08, 2015 1.491 1.505 1.440 1.440 3,926 -0.09(-6.10%)
Jul 07, 2015 1.419 1.550 1.403 1.534 18,093 +0.09(+6.50%)
Jul 06, 2015 1.440 1.500 1.440 1.440 3,080 -0.04(-2.70%)
Jul 02, 2015 1.510 1.480 1.480 1.480 73,700 +0.03(+2.07%)
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.