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

Sypris Solutions (NQ: SYPR )

1.650 +0.050 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2006 8.469 8.469 8.133 8.398 65,044 -0.16(-1.86%)
Apr 27, 2006 8.098 8.557 7.841 8.557 48,815 +0.37(+4.54%)
Apr 26, 2006 7.549 8.186 7.505 8.186 51,425 +0.60(+7.93%)
Apr 25, 2006 7.779 7.779 7.443 7.585 100,176 -0.13(-1.72%)
Apr 24, 2006 8.159 8.159 7.664 7.717 50,800 -0.29(-3.64%)
Apr 21, 2006 8.248 8.327 7.877 8.009 95,637 -0.08(-0.98%)
Apr 20, 2006 8.566 8.566 7.912 8.089 77,829 -0.43(-5.08%)
Apr 19, 2006 8.504 8.628 8.310 8.522 26,944 -0.03(-0.31%)
Apr 18, 2006 8.469 8.548 8.283 8.548 16,594 +0.08(+0.94%)
Apr 17, 2006 8.655 8.655 8.248 8.469 31,390 +0.09(+1.05%)
Apr 13, 2006 8.230 8.655 8.230 8.380 23,197 +0.13(+1.61%)
Apr 12, 2006 8.425 8.442 8.230 8.248 19,449 -0.18(-2.10%)
Apr 11, 2006 8.672 8.796 8.398 8.425 22,996 -0.28(-3.25%)
Apr 10, 2006 8.663 8.840 8.380 8.708 18,151 +0.10(+1.13%)
Apr 07, 2006 8.929 8.929 8.540 8.610 18,331 -0.32(-3.56%)
Apr 06, 2006 8.761 8.937 8.425 8.929 74,557 +0.10(+1.10%)
Apr 05, 2006 8.840 8.849 8.672 8.831 128,956 +0.05(+0.60%)
Apr 04, 2006 8.929 9.079 8.663 8.778 112,382 -0.11(-1.29%)
Apr 03, 2006 8.354 9.397 8.124 8.893 112,299 +0.56(+6.68%)
Mar 31, 2006 8.098 8.354 8.062 8.336 118,482 +0.16(+1.95%)
Mar 30, 2006 8.098 8.230 8.053 8.177 19,006 +0.04(+0.43%)
Mar 29, 2006 8.133 8.221 7.868 8.142 45,579 +0.15(+1.88%)
Mar 28, 2006 8.186 8.310 7.930 7.991 51,062 -0.24(-2.90%)
Mar 27, 2006 8.133 8.389 8.133 8.230 56,131 +0.02(+0.22%)
Mar 24, 2006 8.274 8.407 8.124 8.212 49,128 -0.12(-1.48%)
Mar 23, 2006 8.345 8.398 8.106 8.336 84,161 +0.08(+0.96%)
Mar 22, 2006 8.221 8.398 8.036 8.257 88,233 -0.05(-0.64%)
Mar 21, 2006 8.522 8.628 8.274 8.310 79,694 -0.30(-3.49%)
Mar 20, 2006 8.725 8.725 8.230 8.610 74,907 -0.04(-0.51%)
Mar 17, 2006 8.973 8.973 8.628 8.655 97,307 -0.28(-3.17%)
Mar 16, 2006 8.884 9.026 8.876 8.937 36,618 +0.01(+0.10%)
Mar 15, 2006 8.893 9.008 8.743 8.929 34,836 -0.04(-0.49%)
Mar 14, 2006 8.787 9.158 8.787 8.973 35,342 +0.10(+1.10%)
Mar 13, 2006 9.070 9.141 8.840 8.876 26,647 -0.12(-1.38%)
Mar 10, 2006 8.805 9.058 8.805 8.999 37,403 +0.15(+1.70%)
Mar 09, 2006 9.273 9.344 8.840 8.849 54,586 -0.50(-5.30%)
Mar 08, 2006 8.893 9.432 8.893 9.344 36,798 +0.35(+3.93%)
Mar 07, 2006 8.999 9.158 8.822 8.990 38,005 -0.14(-1.55%)
Mar 06, 2006 8.876 9.211 8.805 9.132 25,298 +0.16(+1.77%)
Mar 03, 2006 9.035 9.291 8.787 8.973 60,686 -0.19(-2.03%)
Mar 02, 2006 9.521 9.521 9.026 9.158 84,179 -0.41(-4.25%)
Mar 01, 2006 9.185 9.636 8.999 9.565 26,254 +0.40(+4.34%)
Feb 28, 2006 9.229 9.397 8.752 9.167 39,703 -0.06(-0.67%)
Feb 27, 2006 8.955 9.406 8.884 9.229 47,378 +0.23(+2.55%)
Feb 24, 2006 9.150 9.813 8.663 8.999 107,189 -0.12(-1.36%)
Feb 23, 2006 8.646 9.671 8.646 9.123 93,576 +0.39(+4.45%)
Feb 22, 2006 9.238 9.432 8.487 8.734 69,386 -0.60(-6.44%)
Feb 21, 2006 9.388 9.574 9.220 9.335 161,197 -0.11(-1.12%)
Feb 17, 2006 9.804 9.804 9.371 9.441 41,765 -0.28(-2.91%)
Feb 16, 2006 9.627 9.830 9.627 9.724 81,672 +0.00(+0.00%)
Feb 15, 2006 9.724 9.892 9.477 9.724 23,220 +0.02(+0.18%)
Feb 14, 2006 8.690 9.954 8.531 9.706 55,591 +0.96(+11.02%)
Feb 13, 2006 8.929 8.929 8.504 8.743 8,765 -0.19(-2.08%)
Feb 10, 2006 8.708 8.929 8.699 8.929 11,931 +0.13(+1.51%)
Feb 09, 2006 8.628 8.876 8.540 8.796 8,344 +0.08(+0.91%)
Feb 08, 2006 8.769 8.769 8.593 8.716 8,545 +0.08(+0.92%)
Feb 07, 2006 8.734 8.868 8.548 8.637 9,290 -0.14(-1.56%)
Feb 06, 2006 8.266 8.831 8.195 8.774 23,111 +0.60(+7.30%)
Feb 03, 2006 8.672 8.690 7.956 8.177 94,731 -0.58(-6.66%)
Feb 02, 2006 8.752 8.867 8.487 8.761 17,015 -0.08(-0.90%)
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.