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 (%)
Jul 31, 2019 1.070 1.100 1.030 1.030 9,815 -0.04(-3.74%)
Jul 30, 2019 0.9500 1.080 0.8745 1.070 12,802 +0.12(+12.63%)
Jul 29, 2019 0.9500 0.9500 0.8700 0.9500 8,421 +0.00(+0.00%)
Jul 26, 2019 0.9500 0.9500 0.9250 0.9500 800 +0.00(+0.00%)
Jul 25, 2019 0.9466 0.9500 0.9045 0.9500 2,333 +0.08(+8.65%)
Jul 24, 2019 0.8317 0.9500 0.8300 0.8744 7,079 +0.02(+2.88%)
Jul 23, 2019 0.8499 0.8499 0.8499 15 +0.00(+0.00%)
Jul 22, 2019 0.8000 0.8500 0.8000 0.8499 24,599 +0.02(+2.40%)
Jul 19, 2019 0.8000 0.8300 0.8000 0.8300 500 +0.03(+3.75%)
Jul 18, 2019 0.8001 0.8250 0.8000 0.8000 3,740 +0.00(+0.36%)
Jul 17, 2019 0.8261 0.8261 0.7971 0.7971 724 +0.03(+4.20%)
Jul 16, 2019 0.8150 0.8150 0.7650 0.7650 1,740 -0.05(-6.71%)
Jul 15, 2019 0.8300 0.8300 0.8200 0.8200 1,921 -0.02(-2.38%)
Jul 12, 2019 0.8400 0.8400 0.8200 0.8400 20,200 +0.01(+1.20%)
Jul 11, 2019 0.8200 0.8400 0.8199 0.8300 2,932 -0.01(-1.19%)
Jul 10, 2019 0.8200 0.8400 0.8000 0.8400 8,955 +0.02(+2.44%)
Jul 09, 2019 0.8040 0.8300 0.8040 0.8200 14,703 +0.01(+1.23%)
Jul 08, 2019 0.8100 0.8100 0.8000 0.8100 4,298 +0.01(+1.25%)
Jul 05, 2019 0.8000 0.8100 0.8000 0.8000 3,300 +0.00(+0.00%)
Jul 03, 2019 0.8000 0.8000 0.7900 0.8000 28,000 -0.04(-4.80%)
Jul 02, 2019 0.7700 0.8500 0.7650 0.8403 29,286 +0.04(+5.04%)
Jul 01, 2019 0.7900 0.8850 0.7800 0.8000 12,185 +0.03(+3.23%)
Jun 28, 2019 0.7600 0.8550 0.7600 0.7750 37,300 -0.05(-6.63%)
Jun 27, 2019 0.7701 0.8600 0.7701 0.8300 11,845 +0.04(+5.73%)
Jun 26, 2019 0.7801 0.8050 0.7801 0.7850 1,749 -0.05(-6.55%)
Jun 25, 2019 0.7326 0.9046 0.7326 0.8400 4,982 +0.00(+0.00%)
Jun 24, 2019 0.8700 0.8700 0.8400 0.8400 859 -0.03(-3.45%)
Jun 21, 2019 0.7701 0.8700 0.7701 0.8700 3,800 +0.01(+0.88%)
Jun 20, 2019 0.8200 0.8624 0.8200 0.8624 1,383 +0.11(+14.99%)
Jun 19, 2019 0.8100 0.8241 0.7313 0.7500 40,210 -0.07(-8.54%)
Jun 18, 2019 0.8170 0.8299 0.8100 0.8200 5,637 +0.01(+1.23%)
Jun 17, 2019 0.8200 0.8250 0.8100 0.8100 696 -0.01(-1.22%)
Jun 14, 2019 0.8200 0.8200 0.8200 0.8200 400 +0.00(+0.49%)
Jun 13, 2019 0.8100 0.8160 0.8100 0.8160 4,623 +0.01(+0.74%)
Jun 12, 2019 0.8100 0.8100 0.8100 0.8100 227 -0.01(-1.22%)
Jun 11, 2019 0.8500 0.8500 0.8200 0.8200 343 +0.00(+0.00%)
Jun 10, 2019 0.8400 0.8600 0.8100 0.8200 8,755 +0.01(+0.69%)
Jun 07, 2019 0.8138 0.8144 0.8100 0.8144 7,200 +0.00(+0.54%)
Jun 06, 2019 0.8342 0.8601 0.8100 0.8100 24,073 -0.03(-3.57%)
Jun 05, 2019 0.8300 0.8600 0.8300 0.8400 1,446 -0.01(-1.74%)
Jun 04, 2019 0.8549 0.8549 0.8549 8 +0.00(+0.00%)
Jun 03, 2019 0.8400 0.8549 0.8300 0.8549 2,234 +0.00(+0.58%)
May 31, 2019 0.8500 0.8700 0.8500 0.8500 1,500 +0.00(+0.00%)
May 30, 2019 0.8500 0.8500 0.8500 0.8500 51,326 +0.00(+0.00%)
May 29, 2019 0.8500 0.8500 0.8500 0.8500 5,614 -0.02(-2.30%)
May 28, 2019 0.8500 0.8757 0.8500 0.8700 15,881 +0.01(+1.64%)
May 24, 2019 0.8900 0.8900 0.8540 0.8560 800 +0.01(+0.71%)
May 23, 2019 0.9000 0.9000 0.8500 0.8500 1,121 -0.05(-5.56%)
May 22, 2019 0.9000 0.9000 0.9000 0.9000 206 +0.03(+3.45%)
May 21, 2019 0.8700 0.9000 0.8700 0.8700 1,306 -0.03(-3.33%)
May 20, 2019 0.8900 0.9000 0.8844 0.9000 3,171 +0.05(+5.51%)
May 17, 2019 0.8530 0.8530 0.8530 0.8530 1,600 -0.05(-5.22%)
May 16, 2019 0.9500 0.9500 0.9000 0.9000 6,033 -0.05(-5.25%)
May 15, 2019 0.8051 0.9500 0.8051 0.9499 147,184 -0.00(-0.01%)
May 14, 2019 0.9000 0.9500 0.8740 0.9500 22,644 +0.00(+0.00%)
May 13, 2019 0.9500 0.9500 0.9500 0.9500 538 +0.00(+0.49%)
May 10, 2019 0.9496 0.9496 0.9121 0.9454 4,400 +0.02(+1.66%)
May 09, 2019 0.9137 0.9300 0.9137 0.9300 6,277 +0.02(+1.88%)
May 08, 2019 0.9505 0.9505 0.9128 0.9128 8,032 -0.01(-0.78%)
May 07, 2019 0.9477 0.9478 0.9200 0.9200 2,131 -0.03(-2.72%)
May 06, 2019 0.9900 0.9900 0.9457 0.9457 5,403 -0.04(-4.47%)
May 03, 2019 0.9900 0.9900 0.9600 0.9900 2,300 +0.00(+0.00%)
May 02, 2019 0.9800 0.9900 0.9600 0.9900 2,917 +0.01(+1.02%)
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.