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, 2011 3.884 3.940 3.846 3.940 3,825 +0.18(+4.74%)
Feb 25, 2011 3.753 3.771 3.715 3.762 16,581 +0.06(+1.52%)
Feb 24, 2011 3.762 3.856 3.659 3.706 35,905 -0.09(-2.47%)
Feb 23, 2011 3.874 3.893 3.781 3.799 11,819 -0.06(-1.46%)
Feb 22, 2011 4.128 4.138 3.846 3.856 32,480 -0.33(-7.85%)
Feb 18, 2011 4.184 4.184 4.184 4.184 213 +0.01(+0.22%)
Feb 17, 2011 4.156 4.221 4.137 4.175 3,257 +0.02(+0.45%)
Feb 16, 2011 4.315 4.315 4.147 4.156 639 +0.03(+0.68%)
Feb 15, 2011 4.015 4.128 4.015 4.128 6,213 +0.07(+1.62%)
Feb 14, 2011 4.015 4.090 4.015 4.062 2,100 +0.06(+1.41%)
Feb 11, 2011 4.194 4.203 3.921 4.006 28,070 -0.27(-6.36%)
Feb 10, 2011 4.278 4.278 4.212 4.278 575 -0.03(-0.65%)
Feb 09, 2011 4.287 4.306 4.231 4.306 3,728 +0.03(+0.66%)
Feb 08, 2011 4.278 4.306 4.269 4.278 5,719 -0.01(-0.22%)
Feb 07, 2011 4.203 4.372 4.109 4.287 4,651 +0.09(+2.03%)
Feb 04, 2011 4.315 4.315 3.978 4.202 8,314 -0.12(-2.84%)
Feb 03, 2011 4.043 4.325 3.959 4.325 16,172 +0.26(+6.46%)
Feb 02, 2011 3.874 4.100 3.874 4.062 15,293 +0.19(+4.85%)
Feb 01, 2011 3.893 3.921 3.856 3.874 22,067 -0.08(-1.90%)
Jan 31, 2011 3.893 3.950 3.893 3.950 2,606 +0.01(+0.24%)
Jan 28, 2011 3.996 4.006 3.903 3.940 9,876 -0.02(-0.59%)
Jan 27, 2011 3.996 4.034 3.921 3.964 11,439 -0.05(-1.28%)
Jan 26, 2011 3.987 4.024 3.971 4.015 4,386 +0.04(+0.94%)
Jan 25, 2011 3.968 3.978 3.921 3.978 1,920 +0.03(+0.70%)
Jan 24, 2011 3.959 4.025 3.950 3.950 5,537 +0.05(+1.22%)
Jan 21, 2011 4.006 4.128 3.856 3.903 21,373 -0.18(-4.37%)
Jan 20, 2011 4.222 4.314 4.053 4.081 46,879 -0.14(-3.33%)
Jan 19, 2011 4.672 4.672 4.222 4.222 70,637 -0.46(-9.82%)
Jan 18, 2011 5.066 5.066 4.625 4.681 43,034 -0.29(-5.79%)
Jan 14, 2011 5.188 5.188 4.935 4.969 19,954 -0.29(-5.58%)
Jan 13, 2011 5.282 5.329 5.263 5.263 27,410 -0.02(-0.36%)
Jan 12, 2011 5.366 5.554 5.066 5.282 82,928 +0.26(+5.14%)
Jan 11, 2011 4.691 5.816 4.674 5.024 220,720 +0.77(+18.21%)
Jan 10, 2011 4.128 4.278 4.071 4.250 20,957 +0.10(+2.49%)
Jan 07, 2011 4.015 4.147 3.828 4.147 5,929 +0.22(+5.51%)
Jan 06, 2011 3.893 3.930 3.893 3.930 1,172 +0.08(+2.17%)
Jan 05, 2011 3.809 3.892 3.799 3.846 3,517 +0.04(+0.99%)
Jan 04, 2011 3.809 3.901 3.659 3.809 42,825 -0.20(-4.92%)
Jan 03, 2011 3.959 4.062 3.935 4.006 4,399 +0.02(+0.47%)
Dec 31, 2010 4.034 4.034 3.940 3.987 43,905 -0.11(-2.75%)
Dec 30, 2010 4.081 4.100 3.997 4.100 13,732 +0.03(+0.69%)
Dec 29, 2010 4.006 4.090 3.950 4.071 37,325 +0.06(+1.40%)
Dec 28, 2010 3.931 4.015 3.846 4.015 27,506 +0.12(+3.13%)
Dec 27, 2010 3.865 3.921 3.809 3.893 27,189 +0.12(+3.23%)
Dec 23, 2010 3.706 3.771 3.527 3.771 8,261 +0.07(+1.84%)
Dec 22, 2010 3.753 3.753 3.687 3.703 1,848 -0.02(-0.57%)
Dec 21, 2010 3.640 3.743 3.640 3.724 8,014 +0.14(+3.93%)
Dec 20, 2010 3.377 3.931 3.377 3.584 45,119 +0.26(+7.91%)
Dec 17, 2010 3.302 3.321 3.208 3.321 21,566 +0.02(+0.57%)
Dec 16, 2010 3.274 3.302 3.199 3.302 9,724 +0.01(+0.28%)
Dec 15, 2010 3.274 3.293 3.152 3.293 3,454 +0.05(+1.45%)
Dec 14, 2010 3.237 3.255 3.152 3.246 15,815 +0.07(+2.06%)
Dec 13, 2010 3.124 3.199 3.105 3.180 23,916 -0.06(-1.80%)
Dec 10, 2010 3.105 3.238 3.096 3.238 10,858 +0.07(+2.13%)
Dec 09, 2010 3.208 3.302 3.115 3.171 8,794 -0.05(-1.46%)
Dec 08, 2010 3.171 3.218 3.124 3.218 9,319 +0.09(+3.00%)
Dec 07, 2010 3.171 3.171 3.086 3.124 29,398 -0.08(-2.35%)
Dec 06, 2010 3.255 3.283 3.199 3.199 11,590 -0.06(-1.73%)
Dec 03, 2010 3.237 3.283 3.193 3.255 9,662 +0.05(+1.52%)
Dec 02, 2010 3.322 3.364 3.190 3.207 18,517 -0.24(-6.87%)
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.