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 (%)
Oct 31, 2011 3.049 3.049 2.814 2.908 40,094 +0.14(+5.08%)
Oct 27, 2011 2.814 2.767 2.767 2.767 5,969 +0.05(+1.72%)
Oct 26, 2011 2.580 2.791 2.580 2.721 3,730 -0.08(-3.01%)
Oct 25, 2011 3.011 3.011 2.664 2.805 3,568 +0.04(+1.36%)
Oct 24, 2011 3.011 3.011 2.617 2.767 8,604 +0.09(+3.51%)
Oct 21, 2011 2.721 2.721 2.674 2.674 986 -0.12(-4.36%)
Oct 20, 2011 2.777 2.889 2.683 2.796 8,358 +0.04(+1.36%)
Oct 19, 2011 2.786 2.993 2.758 2.758 6,863 -0.02(-0.68%)
Oct 18, 2011 2.824 3.096 2.777 2.777 7,843 -0.20(-6.62%)
Oct 17, 2011 2.993 3.040 2.843 2.974 1,097 -0.06(-1.86%)
Oct 14, 2011 2.908 3.030 2.908 3.030 1,801 +0.09(+3.19%)
Oct 13, 2011 2.852 2.936 2.852 2.936 426 +0.06(+1.95%)
Oct 12, 2011 3.021 3.096 2.721 2.880 6,245 +0.02(+0.66%)
Oct 11, 2011 2.955 2.965 2.796 2.861 5,981 -0.12(-4.09%)
Oct 10, 2011 2.777 2.983 2.777 2.983 1,863 +0.14(+4.95%)
Oct 07, 2011 2.702 2.843 2.692 2.843 9,076 -0.18(-5.90%)
Oct 06, 2011 3.021 3.021 3.021 3.021 527 +0.03(+0.94%)
Oct 05, 2011 2.889 2.993 2.843 2.993 4,797 +0.24(+8.87%)
Oct 04, 2011 2.814 2.814 2.730 2.749 1,757 +0.03(+1.03%)
Oct 03, 2011 2.721 2.861 2.721 2.721 3,131 -0.00(-0.00%)
Sep 29, 2011 2.721 2.721 2.721 2.721 0 +0.00(+0.00%)
Sep 27, 2011 2.805 2.721 2.721 2.721 4,157 -0.10(-3.65%)
Sep 26, 2011 2.899 2.899 2.758 2.824 2,055 +0.01(+0.50%)
Sep 23, 2011 2.852 2.852 2.721 2.810 2,847 -0.00(-0.17%)
Sep 22, 2011 2.796 2.852 2.721 2.814 7,786 +0.00(+0.00%)
Sep 21, 2011 2.955 2.955 2.796 2.814 680 -0.02(-0.66%)
Sep 20, 2011 2.814 2.833 2.721 2.833 539 +0.01(+0.33%)
Sep 19, 2011 2.814 2.824 2.814 2.824 532 -0.21(-6.81%)
Sep 16, 2011 2.899 3.030 2.758 3.030 2,655 +0.11(+3.86%)
Sep 15, 2011 2.965 3.021 2.786 2.918 11,017 +0.11(+4.01%)
Sep 14, 2011 3.105 3.105 2.599 2.805 19,009 -0.29(-9.39%)
Sep 13, 2011 3.077 3.133 2.955 3.096 2,798 -0.08(-2.66%)
Sep 12, 2011 3.255 3.255 3.124 3.180 6,396 -0.10(-3.14%)
Sep 09, 2011 3.227 3.283 3.227 3.283 746 +0.06(+1.74%)
Sep 08, 2011 3.415 3.424 3.227 3.227 532 +0.00(+0.00%)
Sep 07, 2011 3.283 3.283 3.133 3.227 746 +0.00(+0.00%)
Sep 06, 2011 3.227 3.227 3.218 3.227 2,009 +0.04(+1.18%)
Sep 01, 2011 3.180 3.190 3.190 3.190 532 +0.03(+0.89%)
Aug 31, 2011 3.180 3.208 3.056 3.162 3,324 +0.01(+0.30%)
Aug 30, 2011 2.955 3.180 2.955 3.152 5,435 +0.09(+3.07%)
Aug 29, 2011 2.993 3.096 2.982 3.058 42,635 +0.07(+2.19%)
Aug 26, 2011 2.833 2.993 2.833 2.993 2,616 +0.10(+3.50%)
Aug 25, 2011 2.965 2.965 2.814 2.891 2,238 -0.08(-2.78%)
Aug 24, 2011 2.805 2.983 2.805 2.974 7,911 +0.12(+4.07%)
Aug 23, 2011 2.852 2.861 2.739 2.858 5,969 -0.03(-1.10%)
Aug 22, 2011 2.833 2.908 2.814 2.889 5,574 +0.00(+0.00%)
Aug 19, 2011 3.002 3.002 2.861 2.889 1,704 -0.04(-1.28%)
Aug 18, 2011 2.965 3.096 2.927 2.927 5,660 -0.10(-3.41%)
Aug 17, 2011 2.974 3.190 2.974 3.030 4,863 +0.05(+1.57%)
Aug 16, 2011 3.293 3.293 2.936 2.983 18,827 -0.37(-10.92%)
Aug 15, 2011 3.452 3.452 3.218 3.349 7,298 -0.09(-2.72%)
Aug 12, 2011 3.471 3.471 3.377 3.443 9,302 -0.01(-0.27%)
Aug 11, 2011 3.443 3.518 3.396 3.452 4,470 +0.13(+3.95%)
Aug 10, 2011 3.321 3.715 3.321 3.321 10,510 -0.07(-1.94%)
Aug 09, 2011 3.387 3.480 3.265 3.387 2,494 +0.14(+4.34%)
Aug 08, 2011 3.434 3.884 3.246 3.246 27,628 -0.45(-12.18%)
Aug 05, 2011 3.265 3.884 2.965 3.696 41,919 +0.44(+13.54%)
Aug 04, 2011 3.227 3.317 3.049 3.255 24,678 -0.04(-1.14%)
Aug 03, 2011 3.283 3.377 3.068 3.293 12,614 -0.08(-2.26%)
Aug 02, 2011 3.387 3.518 3.199 3.369 15,959 -0.10(-2.95%)
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.