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 28, 2021 3.270 3.340 3.150 3.290 141,675 +0.07(+2.17%)
May 27, 2021 3.200 3.290 3.150 3.220 163,640 +0.07(+2.22%)
May 26, 2021 3.080 3.170 3.010 3.150 234,805 +0.13(+4.30%)
May 25, 2021 3.160 3.190 3.000 3.020 304,220 -0.12(-3.82%)
May 24, 2021 3.230 3.230 3.010 3.140 733,870 -0.04(-1.26%)
May 21, 2021 3.240 3.260 3.150 3.180 166,073 +0.00(+0.00%)
May 20, 2021 3.310 3.310 3.120 3.180 224,885 +0.06(+1.92%)
May 19, 2021 3.190 3.200 3.040 3.120 226,871 -0.11(-3.41%)
May 18, 2021 3.210 3.280 3.110 3.230 364,155 +0.13(+4.19%)
May 17, 2021 3.140 3.190 3.010 3.100 159,534 -0.02(-0.64%)
May 14, 2021 3.060 3.250 3.060 3.120 189,725 +0.02(+0.65%)
May 13, 2021 3.270 3.270 3.060 3.100 184,054 -0.10(-3.13%)
May 12, 2021 3.180 3.300 3.160 3.200 113,094 -0.06(-1.84%)
May 11, 2021 3.010 3.390 3.000 3.260 269,788 +0.13(+4.15%)
May 10, 2021 3.400 3.410 3.130 3.130 377,943 -0.29(-8.48%)
May 07, 2021 3.500 3.610 3.420 3.420 181,746 -0.08(-2.29%)
May 06, 2021 3.760 3.800 3.410 3.500 524,449 -0.29(-7.65%)
May 05, 2021 3.780 4.090 3.780 3.790 984,773 -0.07(-1.81%)
May 04, 2021 3.650 3.900 3.500 3.860 584,929 +0.14(+3.76%)
May 03, 2021 3.570 3.800 3.500 3.720 695,413 +0.14(+3.91%)
Apr 30, 2021 3.470 3.680 3.470 3.580 416,400 +0.04(+1.13%)
Apr 29, 2021 3.620 3.660 3.400 3.540 663,247 -0.16(-4.32%)
Apr 28, 2021 3.480 3.860 3.480 3.700 1,097,285 +0.17(+4.82%)
Apr 27, 2021 4.030 4.040 3.530 3.530 2,269,773 -0.51(-12.62%)
Apr 26, 2021 4.160 4.170 3.740 4.040 8,117,917 -0.43(-9.62%)
Apr 23, 2021 3.620 5.820 3.410 4.470 130,343,600 +1.66(+59.07%)
Apr 22, 2021 2.750 2.870 2.630 2.810 2,033,438 +0.12(+4.46%)
Apr 21, 2021 2.540 2.760 2.540 2.690 89,402 +0.00(+0.00%)
Apr 20, 2021 2.780 2.860 2.570 2.690 126,129 -0.17(-5.94%)
Apr 19, 2021 2.880 2.880 2.670 2.860 125,859 +0.05(+1.78%)
Apr 16, 2021 2.800 2.830 2.640 2.810 154,100 +0.04(+1.44%)
Apr 15, 2021 2.950 2.950 2.700 2.770 160,112 -0.12(-4.15%)
Apr 14, 2021 2.970 3.080 2.890 2.890 89,085 -0.05(-1.70%)
Apr 13, 2021 2.830 2.950 2.760 2.940 180,188 +0.07(+2.44%)
Apr 12, 2021 3.210 3.210 2.860 2.870 312,763 -0.31(-9.75%)
Apr 09, 2021 3.210 3.310 3.130 3.180 108,000 -0.07(-2.15%)
Apr 08, 2021 3.290 3.316 3.180 3.250 84,898 +0.03(+0.93%)
Apr 07, 2021 3.470 3.470 3.210 3.220 176,672 -0.22(-6.40%)
Apr 06, 2021 3.360 3.500 3.330 3.440 84,751 +0.08(+2.38%)
Apr 05, 2021 3.560 3.560 3.310 3.360 360,654 -0.09(-2.61%)
Apr 01, 2021 3.420 3.590 3.330 3.450 332,200 +0.12(+3.60%)
Mar 31, 2021 3.160 3.370 3.130 3.330 142,434 +0.21(+6.73%)
Mar 30, 2021 3.010 3.207 2.940 3.120 220,316 +0.03(+0.97%)
Mar 29, 2021 3.260 3.300 3.090 3.090 123,497 -0.21(-6.36%)
Mar 26, 2021 3.460 3.460 3.230 3.300 129,100 -0.10(-2.94%)
Mar 25, 2021 3.250 3.540 3.180 3.400 254,649 +0.05(+1.49%)
Mar 24, 2021 3.700 3.700 3.320 3.350 315,243 -0.17(-4.83%)
Mar 23, 2021 3.990 4.030 3.520 3.520 306,502 -0.45(-11.34%)
Mar 22, 2021 4.250 4.300 3.940 3.970 367,669 -0.20(-4.80%)
Mar 19, 2021 3.950 4.390 3.850 4.170 371,800 +0.20(+5.04%)
Mar 18, 2021 3.960 4.150 3.830 3.970 626,653 -0.46(-10.38%)
Mar 17, 2021 3.950 4.500 3.940 4.430 727,876 +0.17(+3.99%)
Mar 16, 2021 4.600 5.040 4.110 4.260 4,875,981 +0.51(+13.60%)
Mar 15, 2021 3.670 3.790 3.570 3.750 319,746 +0.22(+6.23%)
Mar 12, 2021 3.640 3.650 3.500 3.530 227,300 -0.15(-4.08%)
Mar 11, 2021 3.640 3.690 3.520 3.680 313,934 +0.20(+5.75%)
Mar 10, 2021 3.310 3.560 3.230 3.480 447,482 +0.24(+7.41%)
Mar 09, 2021 3.180 3.400 3.150 3.240 344,113 +0.10(+3.18%)
Mar 08, 2021 3.230 3.400 3.020 3.140 262,085 -0.12(-3.68%)
Mar 05, 2021 3.160 3.330 2.800 3.260 668,100 -0.07(-2.10%)
Mar 04, 2021 3.250 3.450 2.950 3.330 1,146,559 -0.01(-0.30%)
Mar 03, 2021 3.690 3.750 3.320 3.340 848,175 -0.46(-12.11%)
Mar 02, 2021 3.640 4.110 3.640 3.800 1,951,100 -0.04(-1.04%)
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.