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 (%)
Jun 30, 2016 0.9000 0.9000 0.8500 0.8500 2,587 +0.00(+0.00%)
Jun 29, 2016 0.9100 0.9100 0.8500 0.8500 1,316 -0.03(-3.41%)
Jun 28, 2016 0.8834 0.8834 0.8800 0.8800 7,612 +0.00(+0.00%)
Jun 27, 2016 0.9090 0.9090 0.8800 0.8800 8,621 -0.02(-2.40%)
Jun 24, 2016 0.9000 0.9500 0.9000 0.9016 10,098 +0.00(+0.18%)
Jun 23, 2016 0.9460 0.9500 0.9000 0.9000 66,089 -0.04(-4.26%)
Jun 22, 2016 0.9378 0.9454 0.9300 0.9400 2,781 -0.01(-1.05%)
Jun 21, 2016 0.9500 0.9500 0.9100 0.9500 4,503 +0.00(+0.00%)
Jun 20, 2016 0.9300 0.9700 0.8900 0.9500 22,529 +0.01(+0.97%)
Jun 17, 2016 1.020 1.020 0.9409 0.9409 28,398 -0.10(-9.53%)
Jun 16, 2016 1.040 1.040 0.9900 1.040 1,505 +0.00(+0.00%)
Jun 15, 2016 1.000 1.040 0.9900 1.040 23,030 +0.03(+2.97%)
Jun 14, 2016 1.010 1.030 0.9134 1.010 4,040 -0.01(-0.98%)
Jun 13, 2016 1.040 1.040 0.9101 1.020 9,440 -0.02(-1.92%)
Jun 10, 2016 1.030 1.050 0.9220 1.040 2,971 +0.05(+5.05%)
Jun 09, 2016 0.9500 1.020 0.9500 0.9900 3,212 +0.00(+0.00%)
Jun 08, 2016 0.9500 1.050 0.9500 0.9900 17,362 +0.01(+1.02%)
Jun 07, 2016 0.9730 0.9800 0.9700 0.9800 7,971 +0.00(+0.00%)
Jun 06, 2016 0.9765 0.9800 0.9700 0.9800 2,484 +0.00(+0.00%)
Jun 03, 2016 0.9800 0.9800 0.9700 0.9800 1,212 +0.01(+1.03%)
Jun 02, 2016 0.9700 0.9800 0.9700 0.9700 12,748 -0.02(-2.02%)
Jun 01, 2016 0.9700 1.000 0.9700 0.9900 7,160 -0.01(-1.00%)
May 31, 2016 0.9700 1.000 0.9700 1.000 7,671 +0.03(+3.09%)
May 27, 2016 0.9600 0.9700 0.9700 0.9700 2,900 -0.01(-1.02%)
May 26, 2016 0.9799 0.9800 0.9500 0.9800 2,932 +0.03(+3.16%)
May 25, 2016 0.9900 0.9926 0.9300 0.9500 3,193 -0.03(-3.06%)
May 24, 2016 0.9500 0.9800 0.9001 0.9800 12,953 +0.02(+2.07%)
May 23, 2016 0.9800 1.001 0.9600 0.9601 10,569 -0.02(-2.03%)
May 20, 2016 1.023 1.030 0.9800 0.9800 25,834 -0.04(-4.11%)
May 19, 2016 1.023 1.023 1.020 1.022 4,046 +0.01(+1.19%)
May 18, 2016 1.040 1.043 1.001 1.010 11,443 -0.03(-2.88%)
May 17, 2016 1.031 1.050 1.030 1.040 20,244 +0.01(+0.98%)
May 16, 2016 0.9980 1.040 0.9980 1.030 2,250 +0.05(+5.08%)
May 13, 2016 0.9900 0.9900 0.9801 0.9801 6,181 -0.01(-1.00%)
May 12, 2016 1.010 1.010 0.9900 0.9900 6,106 +0.01(+1.02%)
May 11, 2016 1.000 1.020 0.9800 0.9800 25,918 -0.02(-2.00%)
May 10, 2016 0.9409 1.010 0.9409 1.000 3,040 +0.05(+5.26%)
May 09, 2016 1.020 1.070 0.9000 0.9500 16,562 -0.07(-6.86%)
May 06, 2016 1.110 1.160 1.020 1.020 19,125 -0.10(-8.93%)
May 05, 2016 1.120 1.120 1.090 1.120 17,253 -0.02(-1.75%)
May 04, 2016 1.150 1.160 1.100 1.140 34,352 +0.00(+0.00%)
May 03, 2016 1.140 1.170 1.120 1.140 22,087 +0.03(+2.70%)
May 02, 2016 1.170 1.190 1.110 1.110 5,377 -0.04(-3.47%)
Apr 29, 2016 1.110 1.160 1.100 1.150 11,822 -0.00(-0.01%)
Apr 28, 2016 1.120 1.190 1.090 1.150 22,608 +0.03(+2.68%)
Apr 27, 2016 1.240 1.250 1.120 1.120 39,479 -0.02(-1.75%)
Apr 26, 2016 1.040 1.250 1.030 1.140 169,382 +0.08(+7.55%)
Apr 25, 2016 1.075 1.075 1.060 1.060 13,667 +0.02(+1.92%)
Apr 22, 2016 1.054 1.080 1.040 1.040 7,763 -0.01(-1.07%)
Apr 21, 2016 1.050 1.074 1.050 1.051 6,592 -0.02(-1.75%)
Apr 20, 2016 1.040 1.080 1.040 1.070 26,122 +0.03(+2.88%)
Apr 19, 2016 1.060 1.070 1.040 1.040 14,074 -0.03(-2.80%)
Apr 18, 2016 1.060 1.100 1.060 1.070 18,141 +0.04(+3.88%)
Apr 15, 2016 1.030 1.060 1.030 1.030 4,145 -0.02(-1.94%)
Apr 14, 2016 1.040 1.060 1.030 1.050 8,954 +0.02(+1.98%)
Apr 13, 2016 1.060 1.060 1.030 1.030 1,254 -0.02(-1.90%)
Apr 12, 2016 1.050 1.050 1.020 1.050 16,101 +0.00(+0.00%)
Apr 11, 2016 1.050 1.090 1.050 1.050 13,166 -0.02(-1.82%)
Apr 08, 2016 1.050 1.090 0.9900 1.069 29,677 -0.00(-0.05%)
Apr 07, 2016 1.050 1.080 1.020 1.070 21,330 +0.05(+4.90%)
Apr 06, 2016 1.050 1.090 0.9800 1.020 27,261 -0.05(-4.67%)
Apr 05, 2016 1.050 1.100 1.010 1.070 24,928 +0.05(+4.90%)
Apr 04, 2016 1.030 1.100 1.000 1.020 27,696 +0.02(+2.00%)
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.