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 (%)
Jul 31, 2014 4.765 4.765 4.469 4.676 19,032 -0.14(-2.87%)
Jul 30, 2014 4.745 4.834 4.657 4.814 27,275 +0.05(+1.04%)
Jul 29, 2014 4.587 4.795 4.587 4.765 29,433 +0.10(+2.11%)
Jul 28, 2014 4.814 4.883 4.479 4.666 99,232 -0.32(-6.34%)
Jul 25, 2014 5.012 5.120 4.933 4.982 36,412 -0.04(-0.79%)
Jul 24, 2014 5.110 5.254 5.012 5.022 16,822 -0.08(-1.55%)
Jul 23, 2014 5.347 5.544 5.071 5.100 47,880 -0.17(-3.18%)
Jul 22, 2014 5.199 5.475 5.115 5.268 70,572 +0.09(+1.71%)
Jul 21, 2014 4.913 5.239 4.775 5.179 84,402 +0.27(+5.42%)
Jul 18, 2014 4.992 5.004 4.755 4.913 84,359 -0.13(-2.54%)
Jul 17, 2014 5.012 5.170 4.962 5.041 71,665 -0.01(-0.20%)
Jul 16, 2014 5.061 5.110 5.051 5.051 26,793 -0.09(-1.73%)
Jul 15, 2014 5.130 5.209 4.893 5.140 55,351 +0.08(+1.56%)
Jul 14, 2014 4.933 5.150 4.933 5.061 78,430 +0.13(+2.60%)
Jul 11, 2014 4.992 5.012 4.859 4.933 22,906 -0.04(-0.79%)
Jul 10, 2014 4.943 4.972 4.735 4.972 76,156 -0.05(-0.98%)
Jul 09, 2014 5.110 5.179 5.002 5.022 37,623 -0.18(-3.42%)
Jul 08, 2014 5.189 5.209 4.982 5.199 70,879 +0.01(+0.19%)
Jul 07, 2014 5.475 5.544 4.992 5.189 192,235 -0.39(-7.07%)
Jul 03, 2014 5.564 5.584 5.584 5.584 20,779 +0.08(+1.43%)
Jul 02, 2014 5.544 5.614 5.327 5.505 52,478 -0.07(-1.24%)
Jul 01, 2014 5.544 5.614 5.505 5.574 49,519 +0.07(+1.25%)
Jun 30, 2014 5.525 5.722 5.298 5.505 128,361 -0.28(-4.78%)
Jun 27, 2014 5.268 6.096 5.243 5.781 143,394 +0.40(+7.52%)
Jun 26, 2014 5.426 5.446 5.229 5.377 53,670 +0.01(+0.18%)
Jun 25, 2014 5.564 5.564 5.199 5.367 76,538 -0.25(-4.39%)
Jun 24, 2014 5.475 5.722 5.475 5.614 54,022 +0.07(+1.25%)
Jun 23, 2014 5.683 5.870 5.456 5.544 88,783 -0.08(-1.40%)
Jun 20, 2014 5.396 5.653 5.352 5.623 76,101 +0.21(+3.83%)
Jun 19, 2014 5.732 5.929 5.327 5.416 160,825 -0.38(-6.63%)
Jun 18, 2014 5.831 6.265 5.674 5.801 304,206 -0.03(-0.51%)
Jun 17, 2014 5.555 5.998 5.477 5.831 194,187 +0.38(+7.04%)
Jun 16, 2014 5.408 5.683 5.319 5.447 100,675 +0.06(+1.09%)
Jun 13, 2014 5.477 5.545 5.368 5.388 47,115 -0.09(-1.62%)
Jun 12, 2014 5.683 5.899 5.418 5.477 100,723 -0.38(-6.54%)
Jun 11, 2014 5.162 5.988 5.162 5.860 188,173 +0.60(+11.40%)
Jun 10, 2014 5.506 5.604 5.191 5.260 134,068 -0.10(-1.83%)
Jun 06, 2014 6.106 6.391 5.182 5.359 363,692 -0.64(-10.66%)
Jun 05, 2014 5.772 6.086 5.654 5.998 507,387 +0.39(+7.02%)
Jun 04, 2014 5.231 5.732 5.064 5.604 410,757 +0.50(+9.83%)
Jun 03, 2014 5.300 5.338 4.877 5.103 247,060 -0.11(-2.08%)
Jun 02, 2014 4.660 5.447 4.660 5.211 505,655 +0.59(+12.77%)
May 30, 2014 4.523 4.656 4.405 4.621 83,924 +0.09(+1.95%)
May 29, 2014 4.208 4.667 4.130 4.533 239,790 +0.38(+9.24%)
May 28, 2014 4.228 4.316 4.130 4.149 83,776 -0.05(-1.17%)
May 27, 2014 3.933 4.208 3.874 4.198 133,570 +0.36(+9.49%)
May 23, 2014 3.776 3.835 3.835 3.835 23,595 +0.05(+1.30%)
May 22, 2014 3.854 3.864 3.736 3.785 67,315 -0.07(-1.79%)
May 21, 2014 3.864 4.021 3.835 3.854 53,207 -0.07(-1.75%)
May 20, 2014 12.39 4.493 3.836 3.923 358,678 -0.23(-5.45%)
May 19, 2014 3.785 4.198 3.785 4.149 272,149 +0.40(+10.76%)
May 16, 2014 3.736 3.785 3.717 3.746 16,756 -0.07(-1.80%)
May 15, 2014 3.707 3.884 3.707 3.815 30,943 +0.05(+1.31%)
May 14, 2014 3.953 3.972 3.687 3.766 76,409 -0.19(-4.73%)
May 13, 2014 3.933 3.972 3.766 3.953 93,115 +0.05(+1.27%)
May 12, 2014 3.687 4.120 3.687 3.903 519,045 +0.22(+5.85%)
May 09, 2014 3.854 3.854 3.569 3.687 76,862 -0.13(-3.35%)
May 08, 2014 3.923 3.982 3.569 3.815 110,024 -0.09(-2.27%)
May 07, 2014 3.667 4.090 3.441 3.903 303,146 +0.51(+15.07%)
May 06, 2014 3.097 3.756 3.097 3.392 254,235 +0.49(+16.95%)
May 05, 2014 2.960 2.960 2.802 2.901 2,607 -0.04(-1.34%)
May 02, 2014 2.930 2.950 2.901 2.940 5,106 +0.03(+1.01%)
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.