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 (%)
Sep 29, 2011 2.721 2.721 2.721 2.721 0 +0.00(+0.00%)
Sep 27, 2011 2.805 2.721 2.721 2.721 4,157 -0.10(-3.65%)
Sep 26, 2011 2.899 2.899 2.758 2.824 2,055 +0.01(+0.50%)
Sep 23, 2011 2.852 2.852 2.721 2.810 2,847 -0.00(-0.17%)
Sep 22, 2011 2.796 2.852 2.721 2.814 7,786 +0.00(+0.00%)
Sep 21, 2011 2.955 2.955 2.796 2.814 680 -0.02(-0.66%)
Sep 20, 2011 2.814 2.833 2.721 2.833 539 +0.01(+0.33%)
Sep 19, 2011 2.814 2.824 2.814 2.824 532 -0.21(-6.81%)
Sep 16, 2011 2.899 3.030 2.758 3.030 2,655 +0.11(+3.86%)
Sep 15, 2011 2.965 3.021 2.786 2.918 11,017 +0.11(+4.01%)
Sep 14, 2011 3.105 3.105 2.599 2.805 19,009 -0.29(-9.39%)
Sep 13, 2011 3.077 3.133 2.955 3.096 2,798 -0.08(-2.66%)
Sep 12, 2011 3.255 3.255 3.124 3.180 6,396 -0.10(-3.14%)
Sep 09, 2011 3.227 3.283 3.227 3.283 746 +0.06(+1.74%)
Sep 08, 2011 3.415 3.424 3.227 3.227 532 +0.00(+0.00%)
Sep 07, 2011 3.283 3.283 3.133 3.227 746 +0.00(+0.00%)
Sep 06, 2011 3.227 3.227 3.218 3.227 2,009 +0.04(+1.18%)
Sep 01, 2011 3.180 3.190 3.190 3.190 532 +0.03(+0.89%)
Aug 31, 2011 3.180 3.208 3.056 3.162 3,324 +0.01(+0.30%)
Aug 30, 2011 2.955 3.180 2.955 3.152 5,435 +0.09(+3.07%)
Aug 29, 2011 2.993 3.096 2.982 3.058 42,635 +0.07(+2.19%)
Aug 26, 2011 2.833 2.993 2.833 2.993 2,616 +0.10(+3.50%)
Aug 25, 2011 2.965 2.965 2.814 2.891 2,238 -0.08(-2.78%)
Aug 24, 2011 2.805 2.983 2.805 2.974 7,911 +0.12(+4.07%)
Aug 23, 2011 2.852 2.861 2.739 2.858 5,969 -0.03(-1.10%)
Aug 22, 2011 2.833 2.908 2.814 2.889 5,574 +0.00(+0.00%)
Aug 19, 2011 3.002 3.002 2.861 2.889 1,704 -0.04(-1.28%)
Aug 18, 2011 2.965 3.096 2.927 2.927 5,660 -0.10(-3.41%)
Aug 17, 2011 2.974 3.190 2.974 3.030 4,863 +0.05(+1.57%)
Aug 16, 2011 3.293 3.293 2.936 2.983 18,827 -0.37(-10.92%)
Aug 15, 2011 3.452 3.452 3.218 3.349 7,298 -0.09(-2.72%)
Aug 12, 2011 3.471 3.471 3.377 3.443 9,302 -0.01(-0.27%)
Aug 11, 2011 3.443 3.518 3.396 3.452 4,470 +0.13(+3.95%)
Aug 10, 2011 3.321 3.715 3.321 3.321 10,510 -0.07(-1.94%)
Aug 09, 2011 3.387 3.480 3.265 3.387 2,494 +0.14(+4.34%)
Aug 08, 2011 3.434 3.884 3.246 3.246 27,628 -0.45(-12.18%)
Aug 05, 2011 3.265 3.884 2.965 3.696 41,919 +0.44(+13.54%)
Aug 04, 2011 3.227 3.317 3.049 3.255 24,678 -0.04(-1.14%)
Aug 03, 2011 3.283 3.377 3.068 3.293 12,614 -0.08(-2.26%)
Aug 02, 2011 3.387 3.518 3.199 3.369 15,959 -0.10(-2.95%)
Aug 01, 2011 3.509 3.704 3.405 3.471 12,322 +0.07(+1.93%)
Jul 29, 2011 3.462 3.490 3.340 3.405 20,238 -0.14(-3.97%)
Jul 28, 2011 3.649 3.659 3.471 3.546 4,478 -0.02(-0.53%)
Jul 27, 2011 3.781 3.781 3.462 3.565 23,642 -0.21(-5.62%)
Jul 26, 2011 3.811 3.811 3.753 3.777 2,597 -0.06(-1.56%)
Jul 25, 2011 3.799 3.846 3.649 3.837 18,528 +0.01(+0.25%)
Jul 22, 2011 3.828 3.856 3.781 3.828 12,588 +0.00(+0.00%)
Jul 21, 2011 3.818 3.855 3.818 3.828 2,637 -0.04(-0.97%)
Jul 20, 2011 3.903 3.903 3.865 3.865 1,011 -0.12(-3.06%)
Jul 19, 2011 3.846 3.987 3.809 3.987 21,607 +0.18(+4.68%)
Jul 18, 2011 3.818 3.893 3.781 3.809 7,087 -0.01(-0.25%)
Jul 15, 2011 3.828 3.874 3.809 3.818 3,439 +0.02(+0.49%)
Jul 14, 2011 3.743 3.799 3.743 3.799 1,171 +0.00(+0.00%)
Jul 13, 2011 3.659 3.921 3.612 3.799 9,643 +0.15(+4.11%)
Jul 12, 2011 3.921 3.921 3.415 3.649 7,422 -0.26(-6.71%)
Jul 11, 2011 3.893 3.950 3.856 3.912 14,988 -0.05(-1.18%)
Jul 08, 2011 3.931 3.987 3.931 3.959 8,424 +0.03(+0.72%)
Jul 07, 2011 3.931 3.987 3.839 3.931 15,189 -0.01(-0.24%)
Jul 06, 2011 3.959 3.968 3.828 3.940 8,429 +0.03(+0.72%)
Jul 05, 2011 3.753 3.968 3.753 3.912 22,102 +0.20(+5.30%)
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.