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 28, 2023 2.110 2.116 2.040 2.100 5,253 +0.00(+0.00%)
Feb 27, 2023 2.120 2.120 2.000 2.100 13,980 +0.09(+4.48%)
Feb 24, 2023 2.020 2.072 2.000 2.010 10,923 -0.05(-2.43%)
Feb 23, 2023 2.140 2.147 2.040 2.060 22,852 -0.07(-3.29%)
Feb 22, 2023 1.990 2.140 1.990 2.130 16,826 +0.13(+6.48%)
Feb 21, 2023 2.020 2.050 1.964 2.000 6,376 -0.04(-1.94%)
Feb 17, 2023 2.040 2.097 2.020 2.040 7,363 +0.02(+0.98%)
Feb 16, 2023 2.040 2.060 1.970 2.020 4,032 -0.03(-1.45%)
Feb 15, 2023 2.000 2.060 2.000 2.050 4,715 +0.01(+0.74%)
Feb 14, 2023 2.030 2.035 2.010 2.035 6,378 +0.01(+0.25%)
Feb 13, 2023 1.990 2.050 1.990 2.030 8,128 +0.00(+0.00%)
Feb 10, 2023 1.990 2.050 1.960 2.030 16,496 +0.06(+3.05%)
Feb 09, 2023 1.990 2.004 1.970 1.970 8,150 -0.03(-1.50%)
Feb 08, 2023 1.950 2.011 1.950 2.000 38,920 +0.05(+2.56%)
Feb 07, 2023 1.910 1.950 1.900 1.950 5,089 +0.03(+1.56%)
Feb 06, 2023 1.930 1.950 1.870 1.920 9,631 +0.04(+2.13%)
Feb 03, 2023 1.870 1.950 1.840 1.880 103,515 -0.02(-1.05%)
Feb 02, 2023 1.820 1.930 1.780 1.900 49,091 +0.06(+3.26%)
Feb 01, 2023 1.900 1.950 1.760 1.840 89,036 -0.03(-1.60%)
Jan 31, 2023 1.860 1.930 1.770 1.870 78,963 +0.07(+3.89%)
Jan 30, 2023 1.860 1.900 1.800 1.800 31,387 -0.04(-2.17%)
Jan 27, 2023 1.900 1.960 1.810 1.840 52,785 -0.09(-4.91%)
Jan 26, 2023 1.900 1.935 1.900 1.935 2,733 +0.06(+2.93%)
Jan 25, 2023 1.950 1.965 1.880 1.880 34,837 -0.04(-2.08%)
Jan 24, 2023 1.880 2.020 1.840 1.920 76,339 +0.05(+2.95%)
Jan 23, 2023 1.930 1.930 1.760 1.865 98,445 -0.09(-4.85%)
Jan 20, 2023 1.910 1.973 1.900 1.960 21,073 +0.02(+1.03%)
Jan 19, 2023 1.850 2.030 1.850 1.940 21,591 +0.06(+3.19%)
Jan 18, 2023 1.900 1.930 1.870 1.880 7,779 +0.00(+0.00%)
Jan 17, 2023 1.920 1.970 1.850 1.880 24,036 -0.04(-2.08%)
Jan 13, 2023 1.970 1.970 1.850 1.920 132,366 -0.06(-3.03%)
Jan 12, 2023 2.030 2.030 1.950 1.980 16,676 -0.02(-1.00%)
Jan 11, 2023 2.020 2.040 2.000 2.000 8,809 -0.07(-3.38%)
Jan 10, 2023 2.020 2.090 2.010 2.070 24,124 +0.00(+0.00%)
Jan 09, 2023 2.070 2.070 2.010 2.070 25,519 +0.02(+0.98%)
Jan 06, 2023 2.020 2.060 1.983 2.050 4,077 +0.00(+0.24%)
Jan 05, 2023 1.990 2.060 1.920 2.045 11,814 +0.05(+2.76%)
Jan 04, 2023 1.980 1.990 1.920 1.990 1,934 -0.01(-0.50%)
Jan 03, 2023 2.000 2.030 1.960 2.000 6,888 -0.05(-2.35%)
Dec 30, 2022 2.000 2.048 1.990 2.048 15,049 -0.00(-0.09%)
Dec 29, 2022 1.980 2.070 1.980 2.050 2,962 +0.00(+0.00%)
Dec 28, 2022 2.030 2.050 1.930 2.050 8,773 +0.03(+1.49%)
Dec 27, 2022 2.050 2.080 2.010 2.020 12,131 -0.06(-2.88%)
Dec 23, 2022 2.050 2.160 2.050 2.080 37,347 -0.04(-1.89%)
Dec 22, 2022 2.120 2.124 2.080 2.120 8,690 -0.05(-2.30%)
Dec 21, 2022 2.150 2.242 2.130 2.170 13,654 +0.02(+0.93%)
Dec 20, 2022 2.080 2.250 2.080 2.150 34,199 +0.02(+0.94%)
Dec 19, 2022 2.160 2.250 2.100 2.130 18,499 -0.09(-4.05%)
Dec 16, 2022 2.140 2.230 2.130 2.220 6,811 +0.01(+0.45%)
Dec 15, 2022 2.210 2.220 2.120 2.210 21,889 +0.05(+2.31%)
Dec 14, 2022 2.170 2.210 2.130 2.160 13,815 -0.04(-1.82%)
Dec 13, 2022 2.184 2.240 2.150 2.200 10,584 +0.01(+0.51%)
Dec 12, 2022 2.150 2.210 2.060 2.189 15,938 +0.05(+2.29%)
Dec 09, 2022 2.120 2.170 2.080 2.140 27,923 -0.03(-1.38%)
Dec 08, 2022 2.200 2.200 2.090 2.170 21,129 -0.04(-1.81%)
Dec 07, 2022 2.200 2.250 2.190 2.210 8,940 -0.04(-1.78%)
Dec 06, 2022 2.210 2.270 2.210 2.250 6,046 +0.03(+1.35%)
Dec 05, 2022 2.256 2.256 2.220 2.220 5,783 -0.02(-0.89%)
Dec 02, 2022 2.230 2.240 2.200 2.240 6,117 -0.01(-0.44%)
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.