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 (%)
Jul 31, 2018 1.460 1.490 1.460 1.460 3,453 -0.01(-0.34%)
Jul 30, 2018 1.500 1.503 1.450 1.465 16,335 -0.03(-2.33%)
Jul 27, 2018 1.510 1.510 1.500 1.500 4,200 -0.01(-0.66%)
Jul 26, 2018 1.510 1.519 1.510 1.510 1,845 -0.01(-0.65%)
Jul 25, 2018 1.510 1.540 1.510 1.520 12,086 -0.02(-1.31%)
Jul 24, 2018 1.510 1.550 1.510 1.540 10,190 -0.02(-1.28%)
Jul 23, 2018 1.570 1.579 1.560 1.560 3,089 -0.04(-2.44%)
Jul 20, 2018 1.570 1.599 1.570 1.599 3,245 +0.04(+2.50%)
Jul 19, 2018 1.600 1.610 1.560 1.560 10,273 -0.04(-2.50%)
Jul 18, 2018 1.580 1.600 1.550 1.600 10,576 -0.01(-0.62%)
Jul 17, 2018 1.569 1.610 1.569 1.610 3,867 +0.04(+2.55%)
Jul 16, 2018 1.590 1.614 1.550 1.570 9,529 -0.01(-0.63%)
Jul 13, 2018 1.680 1.680 1.580 1.580 3,705 -0.12(-7.06%)
Jul 12, 2018 1.570 1.700 1.550 1.700 1,798 +0.12(+7.59%)
Jul 11, 2018 1.600 1.610 1.560 1.580 31,937 -0.03(-1.86%)
Jul 10, 2018 1.640 1.640 1.610 1.610 34,115 -0.03(-1.87%)
Jul 09, 2018 1.651 1.651 1.620 1.641 23,558 +0.02(+1.15%)
Jul 06, 2018 1.639 1.650 1.620 1.622 21,622 -0.02(-1.10%)
Jul 05, 2018 1.610 1.669 1.600 1.640 27,963 +0.04(+2.50%)
Jul 03, 2018 1.600 1.600 1.600 0 -0.02(-1.23%)
Jul 02, 2018 1.610 1.627 1.610 1.620 9,756 -0.02(-1.22%)
Jun 29, 2018 1.630 1.640 1.620 1.640 7,519 +0.02(+1.23%)
Jun 28, 2018 1.630 1.640 1.608 1.620 3,703 -0.01(-0.61%)
Jun 27, 2018 1.650 1.650 1.620 1.630 11,018 -0.02(-1.21%)
Jun 26, 2018 1.670 1.670 1.640 1.650 16,621 +0.00(+0.00%)
Jun 25, 2018 1.690 1.690 1.614 1.650 39,444 -0.04(-2.37%)
Jun 22, 2018 1.610 1.690 1.610 1.690 92,470 +0.09(+5.62%)
Jun 21, 2018 1.590 1.640 1.572 1.600 46,725 +0.00(+0.00%)
Jun 20, 2018 1.600 1.610 1.583 1.600 8,082 +0.01(+0.63%)
Jun 19, 2018 1.600 1.640 1.590 1.590 9,250 -0.06(-3.64%)
Jun 18, 2018 1.620 1.650 1.600 1.650 9,977 +0.04(+2.48%)
Jun 15, 2018 1.649 1.655 1.610 38,324 -0.05(-2.74%)
Jun 14, 2018 1.600 1.680 1.600 1.655 41,716 +0.06(+3.46%)
Jun 13, 2018 1.650 1.660 1.580 1.600 30,359 -0.01(-0.62%)
Jun 12, 2018 1.580 1.610 1.570 1.610 7,487 +0.03(+1.80%)
Jun 11, 2018 1.590 1.632 1.560 1.582 10,100 -0.01(-0.53%)
Jun 08, 2018 1.610 1.610 1.590 1.590 21,037 -0.04(-2.45%)
Jun 07, 2018 1.580 1.660 1.580 1.630 42,123 +0.06(+3.82%)
Jun 06, 2018 1.640 1.650 1.550 1.570 73,185 -0.06(-3.68%)
Jun 05, 2018 1.641 1.650 1.620 1.630 26,302 +0.02(+1.24%)
Jun 04, 2018 1.619 1.650 1.610 1.610 8,963 -0.03(-1.83%)
Jun 01, 2018 1.680 1.690 1.600 1.640 33,204 -0.05(-2.96%)
May 31, 2018 1.690 1.700 1.645 1.690 7,633 +0.03(+1.81%)
May 30, 2018 1.710 1.760 1.660 1.660 31,389 -0.05(-2.92%)
May 29, 2018 1.720 1.720 1.650 1.710 70,969 +0.02(+1.18%)
May 25, 2018 1.690 1.690 1.690 0 +0.01(+0.60%)
May 24, 2018 1.800 1.820 1.600 1.680 147,423 +0.03(+1.82%)
May 23, 2018 1.600 1.790 1.590 1.650 172,839 +0.07(+4.43%)
May 22, 2018 1.560 1.590 1.531 1.580 21,560 +0.08(+5.33%)
May 21, 2018 1.497 1.580 1.460 1.500 34,375 +0.01(+0.67%)
May 18, 2018 1.500 1.500 1.490 1.490 429 +0.03(+2.05%)
May 17, 2018 1.400 1.500 1.400 1.460 22,880 +0.03(+2.10%)
May 16, 2018 1.410 1.479 1.410 1.430 19,100 +0.02(+1.43%)
May 15, 2018 1.391 1.450 1.390 1.410 30,052 -0.05(-3.42%)
May 14, 2018 1.461 1.480 1.460 1.460 6,934 +0.02(+1.38%)
May 11, 2018 1.470 1.479 1.430 1.440 6,128 +0.02(+1.41%)
May 10, 2018 1.475 1.475 1.420 1.420 1,583 +0.00(+0.00%)
May 09, 2018 1.540 1.540 1.390 1.420 6,742 -0.01(-0.80%)
May 08, 2018 1.500 1.580 1.420 1.431 13,170 +0.00(+0.24%)
May 07, 2018 1.420 1.430 1.420 1.428 1,249 -0.01(-0.83%)
May 04, 2018 1.444 1.445 1.410 1.440 9,529 -0.01(-0.62%)
May 03, 2018 1.460 1.460 1.410 1.449 42,715 -0.00(-0.20%)
May 02, 2018 1.440 1.460 1.422 1.452 5,008 +0.03(+2.25%)
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.