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 28, 2007 5.704 5.807 5.704 5.713 19,613 -0.02(-0.33%)
Feb 27, 2007 5.676 5.751 5.676 5.732 226,194 +0.06(+0.99%)
Feb 26, 2007 5.770 5.770 5.676 5.676 6,182 -0.14(-2.42%)
Feb 23, 2007 5.676 5.863 5.676 5.816 13,382 +0.14(+2.48%)
Feb 22, 2007 5.929 5.929 5.676 5.676 14,648 -0.26(-4.42%)
Feb 21, 2007 5.697 5.948 5.697 5.938 8,490 +0.19(+3.26%)
Feb 20, 2007 5.657 5.770 5.657 5.751 8,171 +0.08(+1.32%)
Feb 16, 2007 5.601 5.704 5.582 5.676 13,489 +0.02(+0.33%)
Feb 15, 2007 5.807 5.807 5.601 5.657 60,267 -0.14(-2.43%)
Feb 14, 2007 5.723 5.910 5.723 5.798 12,744 +0.13(+2.32%)
Feb 13, 2007 5.638 5.685 5.638 5.666 19,853 -0.01(-0.17%)
Feb 12, 2007 5.666 5.732 5.629 5.676 14,185 -0.01(-0.16%)
Feb 09, 2007 5.816 5.816 5.685 5.685 7,940 -0.12(-2.10%)
Feb 08, 2007 5.788 5.835 5.779 5.807 8,021 +0.01(+0.16%)
Feb 07, 2007 5.845 5.863 5.788 5.798 8,236 -0.03(-0.48%)
Feb 06, 2007 5.920 5.920 5.788 5.826 18,791 -0.04(-0.64%)
Feb 05, 2007 5.845 5.938 5.816 5.863 14,522 -0.05(-0.79%)
Feb 02, 2007 5.863 5.957 5.798 5.910 10,653 +0.02(+0.32%)
Feb 01, 2007 5.863 5.976 5.863 5.891 6,351 -0.01(-0.16%)
Jan 31, 2007 5.882 5.957 5.863 5.901 22,237 -0.03(-0.47%)
Jan 30, 2007 6.098 6.154 5.891 5.929 21,968 -0.22(-3.51%)
Jan 29, 2007 6.210 6.332 6.145 6.145 30,619 -0.21(-3.25%)
Jan 26, 2007 6.332 6.548 6.304 6.351 13,039 +0.05(+0.74%)
Jan 25, 2007 6.614 6.698 6.192 6.304 39,189 -0.26(-4.00%)
Jan 24, 2007 6.295 6.567 6.248 6.567 139,971 +0.21(+3.24%)
Jan 23, 2007 6.210 6.436 6.182 6.361 17,606 +0.28(+4.63%)
Jan 22, 2007 6.117 6.239 6.079 6.079 13,888 -0.04(-0.61%)
Jan 19, 2007 6.135 6.229 6.117 6.117 17,613 -0.09(-1.51%)
Jan 18, 2007 6.098 6.454 6.098 6.210 17,202 +0.06(+0.91%)
Jan 17, 2007 6.192 6.473 6.154 6.154 27,679 +0.02(+0.31%)
Jan 16, 2007 6.417 6.492 6.107 6.135 21,046 -0.24(-3.82%)
Jan 12, 2007 6.323 6.454 6.295 6.379 9,418 -0.01(-0.15%)
Jan 11, 2007 6.501 6.567 6.389 6.389 6,279 -0.15(-2.30%)
Jan 10, 2007 6.549 6.595 6.520 6.539 5,914 -0.01(-0.14%)
Jan 09, 2007 6.501 6.642 6.473 6.548 26,745 +0.01(+0.14%)
Jan 08, 2007 6.511 6.567 6.475 6.539 7,829 -0.02(-0.29%)
Jan 05, 2007 6.567 6.567 6.546 6.558 3,574 -0.02(-0.29%)
Jan 04, 2007 6.548 6.576 6.492 6.576 4,349 +0.03(+0.43%)
Jan 03, 2007 6.548 6.614 6.473 6.548 16,169 +0.01(+0.14%)
Dec 29, 2006 6.482 6.595 6.436 6.539 20,765 +0.01(+0.14%)
Dec 28, 2006 6.492 6.623 6.379 6.529 49,257 -0.03(-0.43%)
Dec 27, 2006 6.558 6.558 6.257 6.558 19,693 +0.00(+0.00%)
Dec 26, 2006 6.548 6.558 6.361 6.558 14,316 +0.08(+1.30%)
Dec 22, 2006 6.417 6.501 5.863 6.473 22,251 +0.00(+0.00%)
Dec 21, 2006 6.633 6.651 6.464 6.473 23,936 -0.09(-1.43%)
Dec 20, 2006 6.539 6.762 6.398 6.567 54,398 +0.08(+1.16%)
Dec 19, 2006 6.492 6.576 6.436 6.492 10,493 +0.00(+0.00%)
Dec 18, 2006 6.351 6.604 6.351 6.492 18,669 +0.14(+2.22%)
Dec 15, 2006 6.445 6.445 6.351 6.351 28,640 -0.03(-0.44%)
Dec 14, 2006 6.614 6.661 6.379 6.379 42,160 -0.30(-4.49%)
Dec 13, 2006 6.745 6.745 6.661 6.679 26,647 -0.08(-1.11%)
Dec 12, 2006 6.801 6.895 6.736 6.755 26,434 -0.08(-1.23%)
Dec 11, 2006 6.933 6.961 6.811 6.839 43,290 -0.03(-0.41%)
Dec 08, 2006 6.933 6.942 6.848 6.867 48,103 -0.02(-0.27%)
Dec 07, 2006 6.942 7.027 6.886 6.886 20,327 -0.03(-0.41%)
Dec 06, 2006 7.045 7.064 6.830 6.914 36,360 -0.20(-2.77%)
Dec 05, 2006 7.092 7.186 7.045 7.111 14,961 -0.08(-1.04%)
Dec 04, 2006 6.961 7.214 6.942 7.186 27,546 +0.22(+3.10%)
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.