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 29, 2008 4.541 4.747 4.222 4.512 31,233 +0.10(+2.34%)
Feb 28, 2008 4.691 4.747 4.231 4.409 72,669 -0.29(-6.19%)
Feb 27, 2008 4.963 5.000 4.691 4.700 18,133 -0.02(-0.40%)
Feb 26, 2008 4.775 4.813 4.719 4.719 18,974 -0.03(-0.59%)
Feb 25, 2008 4.869 4.869 4.728 4.747 23,720 +0.02(+0.40%)
Feb 22, 2008 4.738 4.925 4.728 4.728 20,622 +0.02(+0.40%)
Feb 21, 2008 4.906 5.019 4.709 4.709 47,991 -0.10(-2.14%)
Feb 20, 2008 4.822 4.925 4.803 4.813 12,993 -0.06(-1.16%)
Feb 19, 2008 4.841 4.869 4.803 4.869 7,316 -0.08(-1.70%)
Feb 18, 2008 4.953 5.047 4.850 4.953 25,401 +0.00(+0.00%)
Feb 15, 2008 4.953 5.047 4.850 4.953 25,401 -0.08(-1.49%)
Feb 14, 2008 5.047 5.057 5.019 5.028 4,824 -0.06(-1.11%)
Feb 13, 2008 5.019 5.254 5.019 5.085 8,660 +0.11(+2.26%)
Feb 12, 2008 5.291 5.291 4.972 4.972 9,871 -0.13(-2.57%)
Feb 11, 2008 4.738 5.178 4.738 5.103 21,809 +0.37(+7.72%)
Feb 08, 2008 5.263 5.300 4.691 4.738 23,832 -0.41(-8.01%)
Feb 07, 2008 5.169 5.169 5.066 5.150 12,955 +0.05(+0.92%)
Feb 06, 2008 5.085 5.150 5.075 5.103 2,204 +0.03(+0.55%)
Feb 05, 2008 5.094 5.122 5.047 5.075 5,223 -0.05(-0.92%)
Feb 04, 2008 4.925 5.291 4.925 5.122 14,808 +0.21(+4.20%)
Feb 01, 2008 5.066 5.066 4.878 4.916 43,553 -0.01(-0.19%)
Jan 31, 2008 4.972 5.338 4.803 4.925 17,356 +0.00(+0.00%)
Jan 30, 2008 4.794 4.981 4.794 4.925 24,693 +0.00(+0.00%)
Jan 29, 2008 4.850 4.972 4.691 4.925 26,706 +0.13(+2.74%)
Jan 28, 2008 5.085 5.085 4.775 4.794 6,813 +0.09(+2.00%)
Jan 25, 2008 4.784 4.897 4.700 4.700 7,534 -0.02(-0.40%)
Jan 24, 2008 4.925 4.935 4.719 4.719 14,082 -0.08(-1.57%)
Jan 23, 2008 4.841 4.935 4.784 4.794 12,531 -0.21(-4.13%)
Jan 22, 2008 4.869 5.310 4.831 5.000 16,144 -0.05(-0.93%)
Jan 21, 2008 5.160 5.319 4.991 5.047 32,452 +0.00(+0.00%)
Jan 18, 2008 5.160 5.319 4.991 5.047 32,452 -0.39(-7.24%)
Jan 17, 2008 5.169 5.863 5.122 5.441 20,763 +0.26(+5.07%)
Jan 16, 2008 5.347 5.347 5.113 5.178 30,974 -0.22(-4.00%)
Jan 15, 2008 5.272 5.563 5.272 5.394 5,121 +0.09(+1.77%)
Jan 14, 2008 5.713 5.798 5.300 5.300 14,778 -0.23(-4.24%)
Jan 11, 2008 5.169 5.619 5.141 5.535 52,673 +0.23(+4.42%)
Jan 10, 2008 5.404 5.404 5.103 5.300 17,233 -0.09(-1.74%)
Jan 09, 2008 5.291 5.394 5.113 5.394 41,189 +0.05(+0.88%)
Jan 08, 2008 5.516 5.629 5.347 5.347 25,908 -0.06(-1.04%)
Jan 07, 2008 5.582 5.863 5.394 5.404 44,414 -0.17(-3.03%)
Jan 04, 2008 5.741 5.967 5.572 5.572 34,377 -0.25(-4.35%)
Jan 03, 2008 6.042 6.070 5.826 5.826 42,177 -0.22(-3.57%)
Jan 02, 2008 5.835 6.107 5.826 6.042 33,558 +0.32(+5.57%)
Jan 01, 2008 5.263 6.088 5.263 5.723 54,894 +0.00(+0.00%)
Dec 31, 2007 5.263 6.088 5.263 5.723 54,894 +0.53(+10.31%)
Dec 28, 2007 5.479 5.479 5.085 5.188 66,963 -0.29(-5.31%)
Dec 27, 2007 5.901 6.004 5.422 5.479 28,582 -0.49(-8.18%)
Dec 26, 2007 6.154 6.210 5.967 5.967 13,655 -0.10(-1.70%)
Dec 24, 2007 5.779 6.661 5.779 6.070 16,689 +0.38(+6.59%)
Dec 21, 2007 5.770 5.816 5.535 5.694 29,557 -0.11(-1.94%)
Dec 20, 2007 5.310 5.807 5.310 5.807 29,977 -0.06(-0.96%)
Dec 19, 2007 5.816 5.938 5.816 5.863 22,743 +0.05(+0.81%)
Dec 18, 2007 5.985 5.985 5.704 5.816 12,873 -0.20(-3.28%)
Dec 17, 2007 5.544 6.060 5.544 6.013 14,729 +0.42(+7.55%)
Dec 14, 2007 5.741 5.779 5.591 5.591 51,277 -0.18(-3.09%)
Dec 13, 2007 6.023 6.023 5.760 5.770 20,632 -0.28(-4.65%)
Dec 12, 2007 5.863 6.332 5.863 6.051 16,028 +0.20(+3.37%)
Dec 11, 2007 5.948 6.023 5.854 5.854 10,229 -0.17(-2.80%)
Dec 10, 2007 5.901 6.079 5.657 6.023 15,166 +0.08(+1.26%)
Dec 07, 2007 5.619 5.995 5.619 5.948 6,612 +0.33(+5.84%)
Dec 06, 2007 5.629 5.676 5.554 5.619 14,285 -0.03(-0.50%)
Dec 05, 2007 5.751 5.751 5.582 5.648 18,501 -0.08(-1.31%)
Dec 04, 2007 5.798 6.070 5.723 5.723 16,805 -0.01(-0.16%)
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.