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 (%)
Feb 27, 2015 2.572 2.600 2.520 2.529 3,363 -0.03(-1.21%)
Feb 26, 2015 2.700 2.700 2.510 2.560 13,166 -0.04(-1.54%)
Feb 25, 2015 2.700 2.704 2.600 2.600 31,836 -0.08(-2.99%)
Feb 24, 2015 2.600 2.770 2.600 2.680 21,055 +0.08(+3.08%)
Feb 23, 2015 2.450 2.760 2.400 2.600 43,081 +0.18(+7.44%)
Feb 20, 2015 2.280 2.440 2.280 2.420 20,278 +0.15(+6.61%)
Feb 19, 2015 2.250 2.300 2.220 2.270 63,519 -0.02(-0.87%)
Feb 18, 2015 2.360 2.400 2.240 2.290 33,355 -0.07(-2.97%)
Feb 17, 2015 2.360 2.410 2.320 2.360 13,135 -0.03(-1.26%)
Feb 13, 2015 2.320 2.390 2.390 2.390 16,600 +0.06(+2.58%)
Feb 12, 2015 2.350 2.370 2.330 2.330 16,851 -0.02(-0.85%)
Feb 11, 2015 2.350 2.380 2.339 2.350 11,522 +0.00(+0.00%)
Feb 10, 2015 2.370 2.430 2.350 2.350 16,514 -0.02(-0.84%)
Feb 09, 2015 2.400 2.440 2.310 2.370 10,644 -0.04(-1.86%)
Feb 06, 2015 2.400 2.451 2.370 2.415 5,651 +0.04(+1.90%)
Feb 05, 2015 2.360 2.400 2.341 2.370 18,730 -0.01(-0.42%)
Feb 04, 2015 2.350 2.430 2.350 2.380 4,920 -0.01(-0.41%)
Feb 03, 2015 2.400 2.540 2.360 2.390 8,655 -0.01(-0.42%)
Feb 02, 2015 2.390 2.400 2.330 2.400 7,781 +0.00(+0.21%)
Jan 30, 2015 2.468 2.410 2.330 2.395 13,019 -0.02(-0.62%)
Jan 29, 2015 2.360 2.470 2.360 2.410 14,659 +0.00(+0.00%)
Jan 28, 2015 2.490 2.490 2.380 2.410 10,370 +0.01(+0.42%)
Jan 27, 2015 2.430 2.440 2.360 2.400 31,828 +0.02(+0.84%)
Jan 26, 2015 2.510 2.510 2.320 2.380 9,079 -0.06(-2.46%)
Jan 23, 2015 2.460 2.621 2.400 2.440 41,844 -0.02(-0.81%)
Jan 22, 2015 2.450 2.570 2.430 2.460 16,226 +0.03(+1.23%)
Jan 21, 2015 2.730 2.730 2.410 2.430 6,647 -0.07(-2.80%)
Jan 20, 2015 2.690 2.690 2.458 2.500 15,289 -0.04(-1.57%)
Jan 16, 2015 2.510 2.710 2.460 2.540 18,887 +0.04(+1.60%)
Jan 15, 2015 2.589 2.589 2.460 2.500 15,904 -0.03(-1.01%)
Jan 14, 2015 2.581 2.600 2.510 2.526 34,004 -0.06(-2.49%)
Jan 13, 2015 2.600 2.630 2.560 2.590 57,927 +0.01(+0.39%)
Jan 12, 2015 2.671 2.740 2.570 2.580 50,765 -0.02(-0.77%)
Jan 09, 2015 2.780 2.780 2.600 2.600 9,567 -0.14(-5.11%)
Jan 08, 2015 2.750 2.830 2.650 2.740 36,019 -0.01(-0.36%)
Jan 07, 2015 2.500 2.810 2.500 2.750 19,729 +0.06(+2.23%)
Jan 06, 2015 2.750 2.840 2.600 2.690 29,452 -0.01(-0.37%)
Jan 05, 2015 2.550 2.790 2.530 2.700 14,631 +0.15(+5.88%)
Jan 02, 2015 2.620 2.620 2.530 2.550 4,696 -0.11(-4.14%)
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%)
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.