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 (%)
May 24, 2011 3.537 3.706 3.499 3.677 28,784 +0.12(+3.43%)
May 23, 2011 3.527 3.586 3.509 3.556 3,837 -0.05(-1.30%)
May 20, 2011 3.649 3.689 3.602 3.602 4,613 -0.05(-1.29%)
May 19, 2011 3.743 3.809 3.490 3.649 43,990 -0.09(-2.51%)
May 18, 2011 4.100 4.128 3.706 3.743 36,463 -0.38(-9.32%)
May 17, 2011 4.315 4.315 3.921 4.128 44,903 -0.09(-2.14%)
May 16, 2011 4.212 4.231 4.194 4.218 3,197 +0.02(+0.36%)
May 13, 2011 4.184 4.269 4.175 4.203 7,538 +0.03(+0.67%)
May 12, 2011 4.184 4.222 4.175 4.175 3,007 -0.04(-0.89%)
May 11, 2011 4.137 4.212 4.137 4.212 479 -0.13(-3.02%)
May 10, 2011 4.400 4.400 4.259 4.344 2,071 -0.05(-1.19%)
May 09, 2011 4.212 4.396 4.212 4.396 6,290 +0.26(+6.25%)
May 06, 2011 4.250 4.597 4.137 4.137 9,765 -0.38(-8.32%)
May 05, 2011 4.644 4.738 4.447 4.512 5,651 -0.14(-3.02%)
May 04, 2011 4.655 4.655 4.653 4.653 1,606 -0.07(-1.59%)
May 03, 2011 4.728 4.742 4.663 4.728 36,082 -0.00(-0.00%)
May 02, 2011 4.728 4.728 4.663 4.728 8,882 +0.02(+0.40%)
Apr 29, 2011 4.653 4.719 4.640 4.709 34,513 +0.10(+2.24%)
Apr 28, 2011 4.616 4.709 4.606 4.606 29,941 -0.01(-0.20%)
Apr 27, 2011 4.222 4.719 4.128 4.616 37,974 +0.36(+8.37%)
Apr 26, 2011 4.259 4.353 4.222 4.259 14,887 -0.00(-0.08%)
Apr 25, 2011 4.278 4.344 4.222 4.263 11,574 -0.02(-0.36%)
Apr 21, 2011 3.846 4.550 3.846 4.278 78,535 +0.53(+14.00%)
Apr 20, 2011 3.584 3.753 3.574 3.753 5,799 +0.23(+6.38%)
Apr 19, 2011 3.527 3.527 3.527 3.527 826 -0.00(-0.08%)
Apr 18, 2011 3.518 3.546 3.471 3.530 4,374 +0.01(+0.24%)
Apr 15, 2011 3.537 3.556 3.518 3.522 3,740 -0.01(-0.16%)
Apr 14, 2011 3.527 3.556 3.527 3.527 6,867 -0.04(-1.05%)
Apr 13, 2011 3.584 3.584 3.548 3.565 959 +0.03(+0.80%)
Apr 12, 2011 3.537 3.565 3.527 3.537 1,402 -0.02(-0.66%)
Apr 11, 2011 3.584 3.584 3.527 3.560 6,555 -0.02(-0.65%)
Apr 08, 2011 3.527 3.668 3.527 3.584 17,199 +0.05(+1.46%)
Apr 07, 2011 3.537 3.565 3.518 3.532 4,480 -0.02(-0.66%)
Apr 06, 2011 3.518 3.565 3.513 3.556 5,351 +0.04(+1.07%)
Apr 05, 2011 3.668 3.668 3.462 3.518 6,447 -0.16(-4.34%)
Apr 04, 2011 3.771 3.771 3.668 3.677 1,536 -0.18(-4.62%)
Apr 01, 2011 3.978 3.978 3.799 3.856 959 -0.12(-3.07%)
Mar 31, 2011 4.015 4.015 3.978 3.978 9,351 -0.01(-0.24%)
Mar 30, 2011 4.081 4.081 3.987 3.987 4,085 -0.01(-0.23%)
Mar 28, 2011 3.996 3.996 3.996 3.996 0 -0.09(-2.28%)
Mar 25, 2011 4.100 4.212 4.043 4.090 6,200 -0.17(-3.98%)
Mar 24, 2011 4.250 4.278 4.184 4.259 5,260 +0.10(+2.48%)
Mar 23, 2011 4.212 4.212 4.156 4.156 5,623 -0.07(-1.55%)
Mar 22, 2011 4.156 4.222 4.035 4.222 13,194 +0.07(+1.58%)
Mar 21, 2011 3.781 4.156 3.724 4.156 7,737 +0.42(+11.31%)
Mar 18, 2011 3.556 3.734 3.518 3.734 8,823 +0.20(+5.57%)
Mar 17, 2011 3.518 3.724 3.518 3.537 4,053 +0.03(+0.80%)
Mar 16, 2011 3.330 3.546 3.283 3.509 17,794 -0.25(-6.73%)
Mar 15, 2011 3.921 4.015 3.724 3.762 14,848 -0.33(-8.03%)
Mar 14, 2011 4.306 4.306 3.931 4.090 11,525 -0.21(-4.80%)
Mar 11, 2011 4.315 4.315 4.222 4.297 1,473 -0.05(-1.08%)
Mar 10, 2011 4.269 4.390 4.250 4.344 2,451 -0.11(-2.53%)
Mar 09, 2011 4.276 4.559 4.250 4.456 61,500 +0.16(+3.71%)
Mar 08, 2011 4.203 4.297 4.169 4.297 14,373 +0.11(+2.69%)
Mar 07, 2011 4.128 4.184 4.043 4.184 6,164 +0.14(+3.48%)
Mar 04, 2011 4.156 4.156 4.043 4.043 4,401 -0.11(-2.71%)
Mar 03, 2011 4.090 4.156 3.959 4.156 4,163 +0.10(+2.55%)
Mar 02, 2011 3.950 4.053 3.865 4.053 4,663 +0.08(+1.89%)
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.