Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sypris Solutions (NQ: SYPR )

1.330 -0.050 (-3.62%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 2, 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 (%)
Apr 30, 2014 2.792 2.979 2.792 2.979 12,435 +0.20(+7.33%)
Apr 29, 2014 2.763 2.776 2.763 2.776 2,491 -0.01(-0.25%)
Apr 28, 2014 2.783 2.802 2.783 2.783 2,049 +0.01(+0.35%)
Apr 25, 2014 2.783 2.842 2.773 2.773 11,235 -0.04(-1.40%)
Apr 24, 2014 2.822 2.930 2.763 2.812 4,013 -0.06(-2.05%)
Apr 23, 2014 2.783 2.871 2.773 2.871 3,321 +0.10(+3.54%)
Apr 22, 2014 2.773 2.881 2.763 2.773 3,573 -0.03(-1.05%)
Apr 21, 2014 2.960 2.979 2.763 2.802 15,492 +0.03(+1.06%)
Apr 17, 2014 2.861 2.773 2.773 2.773 23,392 -0.13(-4.41%)
Apr 16, 2014 2.842 2.901 2.842 2.901 413 +0.09(+3.14%)
Apr 15, 2014 2.812 2.812 2.812 2.812 5,482 -0.01(-0.34%)
Apr 14, 2014 2.812 2.832 2.812 2.822 21,805 -0.01(-0.35%)
Apr 11, 2014 2.851 2.959 2.812 2.832 16,113 -0.03(-1.20%)
Apr 10, 2014 2.881 2.939 2.842 2.866 7,673 -0.01(-0.51%)
Apr 09, 2014 2.812 2.960 2.812 2.881 4,635 +0.06(+2.09%)
Apr 08, 2014 2.871 2.989 2.818 2.822 63,953 +0.11(+3.99%)
Apr 07, 2014 2.763 2.783 2.714 2.714 8,845 -0.04(-1.43%)
Apr 04, 2014 2.753 2.851 2.753 2.753 19,323 +0.00(+0.00%)
Apr 03, 2014 2.753 2.817 2.753 2.753 7,696 -0.01(-0.36%)
Apr 02, 2014 2.773 2.851 2.753 2.763 14,201 +0.01(+0.36%)
Apr 01, 2014 2.831 2.831 2.746 2.753 2,598 +0.03(+1.08%)
Mar 31, 2014 2.714 2.860 2.704 2.724 29,257 +0.00(+0.00%)
Mar 28, 2014 2.704 2.780 2.704 2.724 12,917 +0.01(+0.36%)
Mar 27, 2014 2.802 2.811 2.704 2.714 72,270 -0.12(-4.17%)
Mar 26, 2014 2.851 2.851 2.802 2.832 36,814 -0.04(-1.37%)
Mar 25, 2014 2.881 2.910 2.832 2.871 8,737 -0.04(-1.35%)
Mar 24, 2014 2.891 2.940 2.816 2.910 9,235 +0.10(+3.50%)
Mar 21, 2014 2.930 2.974 2.812 2.812 22,068 -0.14(-4.67%)
Mar 20, 2014 2.950 3.028 2.930 2.950 76,195 -0.02(-0.83%)
Mar 19, 2014 3.004 3.009 2.950 2.974 4,239 +0.00(+0.17%)
Mar 18, 2014 3.009 3.009 2.960 2.969 12,319 -0.02(-0.66%)
Mar 17, 2014 2.950 3.009 2.950 2.989 20,689 +0.01(+0.33%)
Mar 14, 2014 2.999 2.999 2.960 2.979 30,010 +0.01(+0.33%)
Mar 13, 2014 2.960 2.989 2.930 2.969 22,446 -0.01(-0.49%)
Mar 12, 2014 2.999 3.018 2.930 2.984 13,866 +0.00(+0.16%)
Mar 11, 2014 3.048 3.048 2.930 2.979 21,174 -0.03(-0.97%)
Mar 10, 2014 2.930 3.009 2.930 3.009 7,631 +0.05(+1.65%)
Mar 07, 2014 2.940 2.989 2.882 2.960 64,813 -0.02(-0.66%)
Mar 06, 2014 2.784 3.057 2.784 2.979 41,367 +0.23(+8.54%)
Mar 05, 2014 2.745 2.803 2.735 2.745 33,791 +0.01(+0.36%)
Mar 04, 2014 2.812 2.833 2.735 2.735 10,569 +0.00(+0.00%)
Mar 03, 2014 2.686 2.792 2.686 2.735 25,835 -0.01(-0.36%)
Feb 28, 2014 2.784 2.784 2.696 2.745 18,496 +0.02(+0.72%)
Feb 27, 2014 2.813 2.833 2.725 2.725 28,768 -0.11(-3.79%)
Feb 26, 2014 2.929 2.929 2.833 2.833 22,576 -0.04(-1.36%)
Feb 25, 2014 2.950 2.960 2.727 2.872 63,629 -0.06(-2.00%)
Feb 24, 2014 2.930 2.978 2.930 2.930 4,415 +0.00(+0.00%)
Feb 21, 2014 3.025 3.067 2.930 2.930 21,543 +0.00(+0.00%)
Feb 20, 2014 3.077 3.077 2.930 2.930 7,666 -0.07(-2.28%)
Feb 19, 2014 3.028 3.096 2.930 2.999 22,376 -0.02(-0.65%)
Feb 18, 2014 2.979 3.077 2.979 3.018 12,104 +0.03(+0.98%)
Feb 14, 2014 2.930 2.989 2.989 2.989 3,173 +0.03(+0.99%)
Feb 13, 2014 2.940 2.960 2.930 2.960 4,971 +0.02(+0.66%)
Feb 12, 2014 2.930 3.077 2.930 2.940 27,565 -0.01(-0.33%)
Feb 11, 2014 2.950 3.077 2.950 2.950 8,301 -0.02(-0.66%)
Feb 10, 2014 2.940 2.979 2.940 2.969 5,047 +0.03(+1.00%)
Feb 07, 2014 2.911 2.989 2.842 2.940 5,505 +0.09(+3.08%)
Feb 06, 2014 2.979 2.979 2.833 2.852 16,793 -0.13(-4.26%)
Feb 05, 2014 2.901 2.989 2.755 2.979 10,135 +0.14(+4.81%)
Feb 04, 2014 2.867 2.921 2.833 2.842 7,199 -0.02(-0.68%)
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.