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

Sypris Solutions (NQ: SYPR )

1.350 UNCHANGED
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 (%)
Dec 31, 2014 2.650 2.660 2.660 2.660 12,900 +0.00(+0.00%)
Dec 30, 2014 2.730 2.868 2.480 2.660 44,108 -0.04(-1.48%)
Dec 29, 2014 2.668 2.760 2.640 2.700 9,499 +0.07(+2.66%)
Dec 26, 2014 2.620 2.800 2.570 2.630 44,960 +0.01(+0.38%)
Dec 24, 2014 2.820 2.620 2.620 2.620 17,700 -0.15(-5.42%)
Dec 23, 2014 2.830 2.890 2.770 2.770 27,172 -0.06(-2.12%)
Dec 22, 2014 2.700 2.860 2.630 2.830 44,263 +0.13(+4.81%)
Dec 19, 2014 2.580 2.730 2.580 2.700 17,338 +0.05(+1.89%)
Dec 18, 2014 2.510 2.650 2.480 2.650 6,938 +0.09(+3.52%)
Dec 17, 2014 2.430 2.610 2.430 2.560 15,859 +0.22(+9.40%)
Dec 16, 2014 2.380 2.409 2.320 2.340 11,152 -0.08(-3.28%)
Dec 15, 2014 2.499 2.499 2.320 2.419 40,887 -0.08(-3.17%)
Dec 12, 2014 2.538 2.538 2.380 2.499 7,944 -0.06(-2.33%)
Dec 11, 2014 2.479 2.594 2.479 2.558 21,315 -0.06(-2.27%)
Dec 10, 2014 2.806 2.806 2.608 2.618 8,200 -0.13(-4.87%)
Dec 09, 2014 2.804 2.804 2.583 2.752 25,028 -0.04(-1.59%)
Dec 08, 2014 2.813 2.836 2.776 2.796 7,876 -0.03(-1.05%)
Dec 05, 2014 2.796 2.826 2.776 2.826 2,490 +0.04(+1.42%)
Dec 04, 2014 2.747 2.875 2.637 2.786 15,974 +0.10(+3.69%)
Dec 03, 2014 2.637 2.737 2.632 2.687 12,599 +0.05(+1.88%)
Dec 02, 2014 2.659 2.677 2.628 2.637 10,826 -0.02(-0.75%)
Dec 01, 2014 2.677 2.677 2.657 2.657 3,826 -0.02(-0.74%)
Nov 28, 2014 2.637 2.687 2.637 2.677 4,244 -0.01(-0.37%)
Nov 26, 2014 2.628 2.687 2.687 2.687 15,027 +0.08(+3.04%)
Nov 25, 2014 2.578 2.628 2.489 2.608 87,189 +0.07(+2.73%)
Nov 24, 2014 2.637 2.637 2.489 2.538 57,990 -0.10(-3.76%)
Nov 21, 2014 2.687 2.687 2.578 2.637 33,079 -0.01(-0.37%)
Nov 20, 2014 2.687 2.687 2.588 2.647 7,498 +0.02(+0.75%)
Nov 19, 2014 2.782 2.782 2.598 2.628 16,084 -0.10(-3.64%)
Nov 18, 2014 2.727 2.727 2.608 2.727 13,101 +0.00(+0.00%)
Nov 17, 2014 2.667 2.846 2.640 2.727 26,793 +0.00(+0.00%)
Nov 14, 2014 2.647 2.727 2.578 2.727 37,111 +0.15(+5.77%)
Nov 13, 2014 2.628 2.856 2.548 2.578 31,818 -0.08(-2.98%)
Nov 12, 2014 2.727 2.727 2.647 2.657 65,896 -0.09(-3.25%)
Nov 11, 2014 2.955 2.955 2.737 2.747 33,731 -0.14(-4.81%)
Nov 10, 2014 3.014 3.024 2.885 2.885 31,340 -0.11(-3.64%)
Nov 07, 2014 3.014 3.024 2.975 2.994 28,378 -0.05(-1.63%)
Nov 06, 2014 3.163 3.212 3.044 3.044 31,475 -0.09(-2.85%)
Nov 05, 2014 3.272 3.277 3.113 3.133 47,533 -0.10(-3.07%)
Nov 04, 2014 3.679 3.679 3.183 3.232 59,107 -0.43(-11.65%)
Nov 03, 2014 3.381 3.679 3.381 3.659 33,665 +0.28(+8.21%)
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%)
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.