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

Sypris Solutions (NQ: SYPR )

1.340 -0.040 (-2.91%)
Streaming Delayed Price Updated: 2:57 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 29, 2022 2.061 2.200 2.061 2.140 25,656 -0.01(-0.47%)
Apr 28, 2022 2.070 2.190 2.050 2.150 16,800 +0.07(+3.37%)
Apr 27, 2022 2.110 2.240 2.060 2.080 109,608 -0.10(-4.59%)
Apr 26, 2022 2.300 2.300 2.180 2.180 109,569 -0.14(-6.03%)
Apr 25, 2022 2.470 2.470 2.300 2.320 11,936 -0.08(-3.33%)
Apr 22, 2022 2.390 2.400 2.300 2.400 40,596 -0.03(-1.23%)
Apr 21, 2022 2.630 2.630 2.300 2.430 62,226 -0.08(-3.19%)
Apr 20, 2022 2.450 2.639 2.430 2.510 114,186 +0.08(+3.29%)
Apr 19, 2022 2.300 2.435 2.260 2.430 30,981 +0.17(+7.52%)
Apr 18, 2022 2.280 2.310 2.260 2.260 31,579 -0.08(-3.42%)
Apr 14, 2022 2.280 2.379 2.260 2.340 72,584 +0.08(+3.54%)
Apr 13, 2022 2.370 2.430 2.260 2.260 32,396 -0.12(-5.04%)
Apr 12, 2022 2.300 2.400 2.300 2.380 42,767 +0.08(+3.48%)
Apr 11, 2022 2.420 2.430 2.270 2.300 98,858 -0.14(-5.74%)
Apr 08, 2022 2.400 2.470 2.400 2.440 20,716 -0.02(-0.81%)
Apr 07, 2022 2.420 2.520 2.400 2.460 38,856 +0.04(+1.65%)
Apr 06, 2022 2.500 2.500 2.390 2.420 77,425 -0.11(-4.35%)
Apr 05, 2022 2.660 2.720 2.520 2.530 31,288 -0.12(-4.53%)
Apr 04, 2022 2.630 2.690 2.560 2.650 15,665 +0.06(+2.32%)
Apr 01, 2022 2.645 2.710 2.570 2.590 25,977 -0.10(-3.72%)
Mar 31, 2022 2.740 2.740 2.600 2.690 34,605 -0.01(-0.37%)
Mar 30, 2022 2.650 2.740 2.560 2.700 47,071 +0.05(+1.89%)
Mar 29, 2022 2.610 2.700 2.530 2.650 79,011 +0.00(+0.19%)
Mar 28, 2022 2.670 2.690 2.590 2.645 19,906 -0.06(-2.04%)
Mar 25, 2022 2.620 2.742 2.592 2.700 35,580 +0.00(+0.00%)
Mar 24, 2022 2.630 2.750 2.600 2.700 50,981 +0.07(+2.66%)
Mar 23, 2022 2.620 2.655 2.510 2.630 45,103 +0.01(+0.38%)
Mar 22, 2022 2.560 2.640 2.471 2.620 71,126 +0.09(+3.56%)
Mar 21, 2022 2.530 2.570 2.450 2.530 70,607 -0.02(-0.78%)
Mar 18, 2022 2.530 2.570 2.410 2.550 41,518 +0.06(+2.41%)
Mar 17, 2022 2.510 2.580 2.380 2.490 234,602 +0.15(+6.41%)
Mar 16, 2022 2.310 2.380 2.220 2.340 97,876 +0.04(+1.74%)
Mar 15, 2022 2.330 2.370 2.243 2.300 112,029 -0.04(-1.71%)
Mar 14, 2022 2.730 2.737 2.320 2.340 185,023 -0.41(-14.91%)
Mar 11, 2022 2.730 2.853 2.600 2.750 149,985 +0.05(+1.85%)
Mar 10, 2022 2.720 2.790 2.550 2.700 75,961 +0.01(+0.37%)
Mar 09, 2022 2.550 2.850 2.520 2.690 240,328 +0.05(+1.89%)
Mar 08, 2022 3.400 3.500 2.590 2.640 608,895 -0.64(-19.51%)
Mar 07, 2022 2.680 3.555 2.680 3.280 1,591,111 +0.69(+26.64%)
Mar 04, 2022 2.330 2.650 2.250 2.590 390,052 +0.26(+11.16%)
Mar 03, 2022 2.350 2.420 2.280 2.330 52,995 +0.00(+0.00%)
Mar 02, 2022 2.370 2.400 2.250 2.330 43,637 +0.08(+3.56%)
Mar 01, 2022 2.510 2.580 2.220 2.250 111,599 -0.26(-10.36%)
Feb 28, 2022 2.520 2.650 2.420 2.510 366,416 +0.02(+0.80%)
Feb 25, 2022 2.230 2.540 2.220 2.490 327,493 +0.19(+8.26%)
Feb 24, 2022 2.000 2.390 2.000 2.300 492,984 +0.34(+17.35%)
Feb 23, 2022 1.950 2.060 1.910 1.960 20,333 +0.00(+0.00%)
Feb 22, 2022 2.020 2.020 1.910 1.960 53,233 -0.10(-4.85%)
Feb 18, 2022 2.060 0 +0.00(+0.00%)
Feb 17, 2022 2.150 2.200 2.050 2.060 37,264 -0.13(-5.94%)
Feb 16, 2022 2.290 2.310 2.141 2.190 89,861 -0.07(-3.10%)
Feb 15, 2022 2.120 2.294 2.110 2.260 35,535 +0.21(+10.24%)
Feb 14, 2022 2.120 2.170 2.048 2.050 44,057 -0.08(-3.76%)
Feb 11, 2022 2.160 2.230 2.090 2.130 20,729 -0.04(-1.84%)
Feb 10, 2022 2.180 2.250 2.115 2.170 22,001 -0.04(-2.03%)
Feb 09, 2022 2.113 2.280 2.113 2.215 36,686 +0.11(+5.48%)
Feb 08, 2022 2.010 2.140 2.010 2.100 47,210 +0.04(+1.94%)
Feb 07, 2022 2.060 2.124 2.050 2.060 28,808 -0.03(-1.44%)
Feb 04, 2022 2.150 2.190 2.070 2.090 20,750 -0.07(-3.24%)
Feb 03, 2022 2.050 2.240 2.160 80,903 +0.07(+3.35%)
Feb 02, 2022 2.190 2.190 2.050 2.090 26,051 -0.12(-5.43%)
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.