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 (%)
Oct 31, 2014 3.470 3.470 3.282 3.381 61,198 +0.02(+0.59%)
Oct 30, 2014 3.441 3.490 3.361 3.361 29,503 -0.06(-1.88%)
Oct 29, 2014 3.470 3.480 3.426 3.426 7,841 -0.03(-1.00%)
Oct 28, 2014 3.490 3.490 3.391 3.460 9,437 +0.07(+2.05%)
Oct 27, 2014 3.272 3.213 3.213 3.391 27,277 +0.18(+5.56%)
Oct 24, 2014 3.334 3.334 3.173 3.213 13,500 +0.03(+0.93%)
Oct 23, 2014 3.044 3.242 3.044 3.183 15,886 +0.11(+3.55%)
Oct 22, 2014 3.143 3.241 3.014 3.074 12,920 -0.13(-4.02%)
Oct 21, 2014 3.351 3.351 3.065 3.203 18,817 -0.07(-2.12%)
Oct 20, 2014 3.421 3.738 3.252 3.272 7,323 -0.18(-5.17%)
Oct 17, 2014 3.639 3.312 3.361 3.451 9,892 +0.14(+4.19%)
Oct 16, 2014 3.010 3.014 3.010 3.312 14,161 +0.30(+9.87%)
Oct 15, 2014 3.044 3.203 2.935 3.014 44,333 -0.03(-0.98%)
Oct 14, 2014 2.984 3.064 2.975 3.044 10,326 +0.07(+2.33%)
Oct 13, 2014 3.033 3.074 2.935 2.975 27,695 -0.02(-0.66%)
Oct 10, 2014 3.014 3.034 2.945 2.994 33,868 +0.01(+0.33%)
Oct 09, 2014 2.994 3.084 2.965 2.984 148,289 +0.02(+0.67%)
Oct 08, 2014 3.044 3.044 2.955 2.965 52,082 -0.08(-2.61%)
Oct 07, 2014 3.004 3.084 2.984 3.044 29,723 -0.02(-0.65%)
Oct 06, 2014 3.074 3.113 3.044 3.064 12,330 -0.02(-0.64%)
Oct 03, 2014 3.173 3.173 3.074 3.084 40,931 -0.08(-2.51%)
Oct 02, 2014 3.213 3.232 3.133 3.163 21,409 -0.01(-0.31%)
Oct 01, 2014 3.222 3.252 3.143 3.173 15,061 -0.09(-2.74%)
Sep 30, 2014 3.351 3.351 3.232 3.262 23,551 -0.03(-0.90%)
Sep 29, 2014 3.381 3.480 3.242 3.292 43,664 -0.15(-4.32%)
Sep 26, 2014 3.510 3.510 3.431 3.441 25,432 -0.06(-1.70%)
Sep 25, 2014 3.619 3.639 3.470 3.500 17,724 -0.10(-2.76%)
Sep 24, 2014 3.579 3.639 3.460 3.599 5,863 +0.02(+0.55%)
Sep 23, 2014 3.589 3.599 3.525 3.579 19,265 -0.04(-1.10%)
Sep 22, 2014 3.698 3.758 3.510 3.619 26,464 -0.13(-3.44%)
Sep 19, 2014 3.698 3.875 3.550 3.748 57,024 +0.02(+0.53%)
Sep 18, 2014 3.728 3.857 3.688 3.728 21,431 -0.06(-1.57%)
Sep 17, 2014 3.966 3.996 3.669 3.788 99,795 -0.15(-3.78%)
Sep 16, 2014 3.966 3.976 3.936 3.936 38,731 +0.00(+0.00%)
Sep 15, 2014 3.956 3.976 3.936 3.936 48,804 -0.04(-0.99%)
Sep 12, 2014 3.946 4.025 3.946 3.976 6,371 +0.02(+0.50%)
Sep 11, 2014 3.976 4.045 3.946 3.956 7,230 -0.05(-1.23%)
Sep 10, 2014 3.946 4.074 3.936 4.005 18,420 +0.04(+0.99%)
Sep 09, 2014 3.946 4.015 3.946 3.966 19,001 +0.00(+0.00%)
Sep 08, 2014 3.966 3.966 3.936 3.966 47,913 -0.05(-1.23%)
Sep 05, 2014 3.966 4.074 4.005 4.015 18,648 +0.01(+0.25%)
Sep 04, 2014 3.986 4.104 3.986 4.005 22,233 -0.02(-0.49%)
Sep 03, 2014 3.986 4.094 3.956 4.025 29,058 -0.01(-0.24%)
Sep 02, 2014 4.311 4.316 3.946 4.035 59,962 -0.28(-6.41%)
Aug 29, 2014 4.321 4.311 4.311 4.311 4,966 +0.04(+0.92%)
Aug 28, 2014 4.301 4.331 4.213 4.272 12,098 -0.01(-0.23%)
Aug 27, 2014 4.163 4.439 4.163 4.282 16,761 +0.00(+0.00%)
Aug 26, 2014 4.410 4.459 4.242 4.282 58,511 -0.13(-2.91%)
Aug 25, 2014 4.538 4.715 4.509 4.410 52,040 -0.13(-2.83%)
Aug 22, 2014 4.430 4.686 4.430 4.538 31,216 +0.08(+1.77%)
Aug 21, 2014 4.303 4.509 4.227 4.459 30,189 +0.24(+5.61%)
Aug 20, 2014 4.025 4.292 4.025 4.222 45,504 +0.17(+4.14%)
Aug 19, 2014 4.087 4.242 4.045 4.055 18,924 +0.00(+0.00%)
Aug 18, 2014 3.996 4.094 3.946 4.055 26,029 +0.06(+1.48%)
Aug 15, 2014 3.976 4.072 3.946 3.996 41,854 +0.02(+0.50%)
Aug 14, 2014 4.005 4.035 3.947 3.976 27,019 -0.06(-1.47%)
Aug 13, 2014 3.996 4.183 3.996 4.035 44,521 +0.00(+0.00%)
Aug 12, 2014 4.055 4.094 3.976 4.035 42,905 -0.02(-0.49%)
Aug 11, 2014 4.124 4.372 3.946 4.055 76,149 -0.13(-3.07%)
Aug 08, 2014 4.321 4.321 4.184 4.183 20,078 -0.10(-2.30%)
Aug 07, 2014 4.094 4.331 3.966 4.282 40,087 +0.19(+4.58%)
Aug 06, 2014 4.055 4.144 4.025 4.094 41,156 +0.24(+6.14%)
Aug 05, 2014 3.946 4.096 3.616 3.857 108,382 -0.33(-7.78%)
Aug 04, 2014 4.755 4.755 4.035 4.183 174,064 -0.58(-12.22%)
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.