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 (%)
Jan 29, 2016 1.070 1.080 0.9200 0.9701 134,088 -0.17(-14.90%)
Jan 28, 2016 1.130 1.290 1.018 1.140 218,969 +0.04(+3.64%)
Jan 27, 2016 0.9887 1.180 0.9800 1.100 217,282 +0.13(+13.40%)
Jan 26, 2016 0.9699 0.9890 0.9600 0.9700 23,379 +0.01(+1.04%)
Jan 25, 2016 0.9699 0.9699 0.9300 0.9600 6,446 +0.00(+0.00%)
Jan 22, 2016 0.8433 0.9600 0.8401 0.9600 12,334 +0.10(+11.63%)
Jan 21, 2016 0.9500 0.9890 0.8600 0.8600 31,449 -0.08(-8.52%)
Jan 20, 2016 0.9700 0.9700 0.8262 0.9401 50,700 -0.04(-4.06%)
Jan 19, 2016 0.9200 0.9890 0.9010 0.9799 17,700 +0.07(+7.68%)
Jan 15, 2016 0.9000 0.9100 0.9100 0.9100 17,200 +0.01(+1.11%)
Jan 14, 2016 0.9499 0.9499 0.8600 0.9000 13,339 -0.01(-1.10%)
Jan 13, 2016 1.040 1.047 0.9000 0.9100 57,535 -0.13(-12.50%)
Jan 12, 2016 1.070 1.070 1.030 1.040 27,072 +0.00(+0.00%)
Jan 11, 2016 1.140 1.180 1.040 1.040 40,303 -0.12(-10.34%)
Jan 08, 2016 1.160 1.190 1.150 1.160 49,146 +0.00(+0.00%)
Jan 07, 2016 1.190 1.190 1.140 1.160 34,719 -0.01(-0.85%)
Jan 06, 2016 1.150 1.280 1.150 1.170 18,599 -0.04(-3.31%)
Jan 05, 2016 1.250 1.330 1.150 1.210 196,817 -0.10(-7.98%)
Jan 04, 2016 1.150 2.250 1.150 1.315 2,043,024 +0.22(+20.64%)
Dec 31, 2015 1.060 1.090 1.090 1.090 95,200 +0.03(+2.83%)
Dec 30, 2015 1.060 1.100 1.060 1.060 38,314 +0.00(+0.00%)
Dec 29, 2015 1.100 1.100 1.060 1.060 39,394 -0.06(-5.36%)
Dec 28, 2015 1.070 1.281 1.060 1.120 38,753 +0.05(+4.67%)
Dec 24, 2015 1.070 1.070 1.070 1.070 3,500 +0.03(+2.88%)
Dec 23, 2015 1.035 1.070 1.022 1.040 18,833 -0.04(-3.70%)
Dec 22, 2015 1.020 1.080 1.020 1.080 11,127 +0.01(+1.24%)
Dec 21, 2015 1.040 1.080 1.010 1.067 44,932 -0.01(-1.22%)
Dec 18, 2015 0.9900 1.080 0.9900 1.080 12,531 +0.08(+8.00%)
Dec 17, 2015 1.050 1.050 0.9716 1.000 50,227 -0.06(-5.66%)
Dec 16, 2015 1.100 1.150 1.030 1.060 14,501 -0.02(-1.85%)
Dec 15, 2015 1.246 1.246 1.080 1.080 32,961 -0.13(-10.74%)
Dec 14, 2015 1.251 1.270 1.210 1.210 4,303 -0.07(-5.47%)
Dec 11, 2015 1.280 1.350 1.280 1.280 12,572 +0.00(+0.00%)
Dec 10, 2015 1.280 1.330 1.280 1.280 5,248 +0.00(+0.00%)
Dec 09, 2015 1.320 1.330 1.260 1.280 34,278 -0.05(-3.76%)
Dec 08, 2015 1.410 1.430 1.330 1.330 38,395 -0.11(-7.64%)
Dec 07, 2015 1.500 1.500 1.400 1.440 36,702 -0.03(-2.04%)
Dec 04, 2015 1.511 1.550 1.460 1.470 44,063 -0.05(-3.29%)
Dec 03, 2015 1.530 1.590 1.510 1.520 45,179 -0.05(-3.18%)
Dec 02, 2015 1.670 1.670 1.520 1.570 67,950 +0.04(+2.61%)
Dec 01, 2015 1.510 1.630 1.510 1.530 51,828 -0.02(-1.29%)
Nov 30, 2015 1.560 1.600 1.520 1.550 28,693 -0.01(-0.64%)
Nov 27, 2015 1.520 1.560 1.510 1.560 4,203 +0.04(+2.63%)
Nov 25, 2015 1.610 1.520 1.520 1.520 73,200 -0.07(-4.40%)
Nov 24, 2015 1.560 1.640 1.510 1.590 72,708 -0.05(-3.05%)
Nov 23, 2015 1.500 1.640 1.500 1.640 117,635 +0.08(+5.13%)
Nov 20, 2015 1.450 1.653 1.450 1.560 37,488 +0.07(+4.70%)
Nov 19, 2015 1.480 1.525 1.400 1.490 49,666 -0.05(-3.25%)
Nov 18, 2015 1.560 1.580 1.400 1.540 100,809 +0.04(+2.67%)
Nov 17, 2015 1.660 1.790 1.450 1.500 266,531 -0.17(-10.18%)
Nov 16, 2015 1.820 1.850 1.550 1.670 891,765 -0.25(-13.02%)
Nov 13, 2015 1.100 2.740 1.100 1.920 3,194,783 +0.81(+72.97%)
Nov 12, 2015 1.100 1.190 1.100 1.110 13,200 +0.00(+0.00%)
Nov 11, 2015 1.090 1.150 1.090 1.110 1,986 -0.01(-0.89%)
Nov 10, 2015 1.065 1.150 1.065 1.120 3,055 +0.02(+1.82%)
Nov 09, 2015 1.190 1.260 1.100 1.100 43,104 -0.02(-1.79%)
Nov 06, 2015 1.045 1.160 1.045 1.120 6,655 +0.01(+0.90%)
Nov 05, 2015 1.022 1.028 1.022 1.110 10,338 +0.03(+2.78%)
Nov 04, 2015 1.090 1.290 1.000 1.080 64,625 -0.01(-0.92%)
Nov 03, 2015 0.9490 1.120 0.9210 1.090 130,146 +0.20(+22.20%)
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.