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

Sypris Solutions (NQ: SYPR )

1.350 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 30, 2005 11.81 12.06 11.59 11.60 13,572 -0.18(-1.51%)
Jun 29, 2005 11.88 12.05 11.60 11.78 45,788 -0.20(-1.64%)
Jun 28, 2005 11.41 11.98 11.25 11.98 30,463 +0.70(+6.24%)
Jun 27, 2005 11.23 11.40 10.90 11.28 20,479 +0.03(+0.25%)
Jun 24, 2005 11.07 11.40 11.07 11.25 122,694 +0.08(+0.67%)
Jun 23, 2005 11.17 11.35 10.99 11.17 22,633 -0.13(-1.16%)
Jun 22, 2005 10.95 11.34 10.70 11.30 35,301 +0.18(+1.60%)
Jun 21, 2005 11.25 11.27 11.04 11.13 25,819 -0.13(-1.17%)
Jun 20, 2005 11.16 11.30 10.99 11.26 115,881 -0.01(-0.08%)
Jun 17, 2005 11.09 11.51 11.07 11.27 58,823 +0.09(+0.84%)
Jun 16, 2005 10.72 11.17 10.55 11.17 25,993 +0.46(+4.29%)
Jun 15, 2005 10.45 10.71 10.45 10.71 21,197 +0.05(+0.44%)
Jun 14, 2005 10.63 10.67 10.55 10.67 16,423 -0.01(-0.09%)
Jun 13, 2005 10.41 10.84 10.41 10.68 26,237 +0.12(+1.16%)
Jun 10, 2005 10.39 10.61 10.39 10.55 15,616 +0.24(+2.37%)
Jun 09, 2005 10.32 10.32 10.22 10.31 13,020 +0.02(+0.18%)
Jun 08, 2005 10.27 10.49 10.27 10.29 20,292 -0.09(-0.90%)
Jun 07, 2005 10.06 10.55 10.06 10.39 20,751 +0.15(+1.47%)
Jun 06, 2005 10.39 10.60 10.15 10.23 39,957 -0.29(-2.76%)
Jun 03, 2005 10.32 10.55 10.32 10.53 27,624 +0.23(+2.19%)
Jun 02, 2005 10.29 10.41 10.27 10.30 26,509 -0.11(-1.08%)
Jun 01, 2005 9.803 10.42 9.803 10.41 26,645 +0.53(+5.31%)
May 31, 2005 9.588 9.925 9.588 9.888 18,803 +0.20(+2.03%)
May 27, 2005 9.785 9.822 9.663 9.691 37,065 -0.20(-1.99%)
May 26, 2005 9.719 9.888 9.719 9.888 25,105 +0.17(+1.74%)
May 25, 2005 9.503 9.775 9.447 9.719 31,678 -0.06(-0.58%)
May 24, 2005 9.897 9.907 9.475 9.775 54,150 -0.11(-1.14%)
May 23, 2005 10.19 10.32 9.475 9.888 76,319 -0.39(-3.83%)
May 20, 2005 10.16 10.32 10.08 10.28 10,190 +0.06(+0.55%)
May 19, 2005 10.21 10.30 10.12 10.23 12,330 -0.13(-1.27%)
May 18, 2005 10.12 10.36 10.05 10.36 13,111 +0.41(+4.15%)
May 17, 2005 10.03 10.15 9.944 9.944 14,037 -0.18(-1.76%)
May 16, 2005 10.05 10.17 10.04 10.12 15,026 +0.10(+1.03%)
May 13, 2005 10.17 10.17 9.972 10.02 41,550 -0.06(-0.56%)
May 12, 2005 10.04 10.26 9.879 10.08 32,317 +0.05(+0.47%)
May 11, 2005 9.813 10.04 9.747 10.03 10,855 +0.10(+1.04%)
May 10, 2005 9.935 9.935 9.719 9.925 16,010 -0.05(-0.47%)
May 09, 2005 9.503 9.972 9.503 9.972 16,448 +0.46(+4.83%)
May 06, 2005 9.944 9.954 9.485 9.513 20,625 -0.36(-3.61%)
May 05, 2005 9.888 9.935 9.822 9.869 16,914 +0.00(+0.00%)
May 04, 2005 9.653 9.935 9.625 9.869 18,137 +0.22(+2.24%)
May 03, 2005 9.944 9.944 9.578 9.653 25,797 -0.26(-2.65%)
May 02, 2005 9.841 9.916 9.644 9.916 74,633 +0.09(+0.96%)
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%)
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.