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

Sypris Solutions (NQ: SYPR )

1.350 -0.030 (-2.17%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 2, 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 29, 2005 9.513 9.822 9.513 9.822 61,451 +0.26(+2.75%)
Apr 28, 2005 9.625 9.653 9.381 9.560 87,115 +0.02(+0.20%)
Apr 27, 2005 9.381 9.672 9.363 9.541 67,159 +0.15(+1.60%)
Apr 26, 2005 9.100 9.513 9.100 9.391 37,124 +0.17(+1.83%)
Apr 25, 2005 8.969 9.222 8.809 9.222 22,689 +0.32(+3.58%)
Apr 22, 2005 8.912 9.175 8.687 8.903 41,277 +0.08(+0.96%)
Apr 21, 2005 8.021 9.062 8.021 8.818 191,237 +0.83(+10.33%)
Apr 20, 2005 8.209 8.293 7.815 7.993 52,974 -0.22(-2.63%)
Apr 19, 2005 8.209 8.256 8.077 8.209 17,362 +0.08(+1.04%)
Apr 18, 2005 8.218 8.340 8.096 8.124 46,239 -0.20(-2.37%)
Apr 15, 2005 8.781 8.781 8.246 8.321 28,032 -0.33(-3.80%)
Apr 14, 2005 8.696 8.828 8.631 8.650 25,248 -0.06(-0.65%)
Apr 13, 2005 9.175 9.175 8.584 8.706 54,828 -0.61(-6.55%)
Apr 12, 2005 9.297 9.363 9.156 9.316 60,380 -0.05(-0.50%)
Apr 11, 2005 9.381 9.503 9.344 9.363 30,087 +0.05(+0.50%)
Apr 08, 2005 9.625 9.625 9.278 9.316 59,652 -0.17(-1.78%)
Apr 07, 2005 9.072 9.522 8.978 9.485 51,300 +0.38(+4.23%)
Apr 06, 2005 9.353 9.372 9.072 9.100 71,607 -0.15(-1.62%)
Apr 05, 2005 9.503 9.541 9.176 9.250 47,644 -0.38(-3.99%)
Apr 04, 2005 9.879 9.888 9.241 9.635 65,660 -0.06(-0.58%)
Apr 01, 2005 10.08 10.15 9.653 9.691 16,666 -0.37(-3.64%)
Mar 31, 2005 10.32 10.33 9.869 10.06 28,550 -0.28(-2.72%)
Mar 30, 2005 10.10 10.39 10.10 10.34 32,974 +0.38(+3.86%)
Mar 29, 2005 10.27 10.32 9.860 9.954 52,361 -0.32(-3.10%)
Mar 28, 2005 10.18 10.32 10.08 10.27 34,924 +0.24(+2.43%)
Mar 24, 2005 10.38 10.39 9.991 10.03 160,783 -0.30(-2.91%)
Mar 23, 2005 10.39 10.46 10.33 10.33 35,570 -0.11(-1.08%)
Mar 22, 2005 10.55 10.57 10.40 10.44 41,964 -0.07(-0.63%)
Mar 21, 2005 10.52 10.69 10.28 10.51 163,495 +0.14(+1.36%)
Mar 18, 2005 10.62 10.62 10.29 10.37 67,698 -0.14(-1.34%)
Mar 17, 2005 10.52 10.78 10.38 10.51 12,873 +0.09(+0.90%)
Mar 16, 2005 10.36 10.43 10.36 10.41 28,997 -0.02(-0.18%)
Mar 15, 2005 10.55 10.78 10.37 10.43 75,697 -0.03(-0.27%)
Mar 14, 2005 10.35 10.49 10.32 10.46 33,339 +0.10(+1.00%)
Mar 11, 2005 10.42 10.53 10.33 10.36 42,398 -0.14(-1.34%)
Mar 10, 2005 10.58 10.58 10.46 10.50 40,720 -0.07(-0.71%)
Mar 09, 2005 10.60 10.65 10.48 10.57 69,833 -0.08(-0.79%)
Mar 08, 2005 10.59 10.69 10.53 10.66 57,527 +0.06(+0.53%)
Mar 07, 2005 10.86 10.86 10.52 10.60 31,527 -0.14(-1.31%)
Mar 04, 2005 10.65 10.75 10.49 10.74 22,053 +0.21(+1.96%)
Mar 03, 2005 10.93 10.93 10.43 10.54 51,342 -0.32(-2.94%)
Mar 02, 2005 10.57 11.04 10.40 10.85 176,343 +0.36(+3.40%)
Mar 01, 2005 10.47 10.55 10.28 10.50 150,073 +0.08(+0.72%)
Feb 28, 2005 10.55 10.55 10.29 10.42 47,601 +0.01(+0.09%)
Feb 25, 2005 10.27 10.52 10.27 10.41 44,725 +0.01(+0.09%)
Feb 24, 2005 10.29 10.42 10.29 10.40 10,164 +0.09(+0.91%)
Feb 23, 2005 10.54 10.54 10.29 10.31 64,998 -0.09(-0.90%)
Feb 22, 2005 10.32 10.55 10.28 10.40 44,225 -0.03(-0.27%)
Feb 18, 2005 10.33 10.49 10.33 10.43 22,873 +0.08(+0.82%)
Feb 17, 2005 10.41 10.53 10.32 10.35 16,813 +0.02(+0.18%)
Feb 16, 2005 10.44 10.59 10.33 10.33 30,972 -0.12(-1.17%)
Feb 15, 2005 10.23 10.58 10.23 10.45 22,915 -0.02(-0.18%)
Feb 14, 2005 10.83 10.83 10.26 10.47 36,845 -0.05(-0.45%)
Feb 11, 2005 10.65 10.65 10.35 10.52 208,050 -0.04(-0.36%)
Feb 10, 2005 10.23 10.79 10.09 10.55 125,789 +0.41(+4.07%)
Feb 09, 2005 10.08 10.51 10.08 10.14 61,428 -0.15(-1.46%)
Feb 08, 2005 10.32 10.46 10.21 10.29 79,626 -0.07(-0.63%)
Feb 07, 2005 10.34 10.48 10.34 10.36 83,432 +0.01(+0.09%)
Feb 04, 2005 10.64 10.93 10.34 10.35 67,582 -0.33(-3.08%)
Feb 03, 2005 10.84 10.88 10.56 10.68 54,729 -0.12(-1.13%)
Feb 02, 2005 10.88 10.88 10.66 10.80 45,441 +0.02(+0.17%)
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.