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

Sypris Solutions (NQ: SYPR )

1.350 -0.010 (-0.74%)
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 30, 2008 1.660 1.736 1.463 1.510 66,386 -0.15(-9.04%)
Sep 29, 2008 1.651 1.711 1.651 1.660 3,520 -0.12(-6.84%)
Sep 26, 2008 1.679 1.782 1.548 1.782 54,054 +0.00(+0.00%)
Sep 25, 2008 1.754 1.933 1.754 1.782 9,078 -0.02(-1.04%)
Sep 24, 2008 1.848 1.848 1.745 1.801 13,562 -0.11(-5.73%)
Sep 23, 2008 1.970 1.970 1.820 1.911 10,571 -0.06(-3.01%)
Sep 22, 2008 1.893 1.970 1.892 1.970 1,541 -0.01(-0.47%)
Sep 19, 2008 1.923 2.308 1.923 1.979 13,419 +0.18(+9.90%)
Sep 18, 2008 1.754 2.336 1.754 1.801 11,069 +0.01(+0.52%)
Sep 17, 2008 1.726 2.008 1.707 1.792 33,857 -0.08(-4.50%)
Sep 16, 2008 1.970 2.026 1.857 1.876 77,560 -0.09(-4.76%)
Sep 15, 2008 2.111 2.111 1.970 1.970 15,150 -0.10(-4.98%)
Sep 12, 2008 2.045 2.111 2.036 2.073 80,478 +0.04(+1.84%)
Sep 11, 2008 2.167 2.233 1.998 2.036 18,709 -0.08(-3.98%)
Sep 10, 2008 2.373 2.373 2.111 2.120 78,757 -0.26(-11.02%)
Sep 09, 2008 2.298 2.430 2.186 2.383 17,654 +0.13(+5.83%)
Sep 08, 2008 2.158 2.317 2.158 2.252 37,484 +0.09(+4.35%)
Sep 05, 2008 2.101 2.223 2.101 2.158 13,984 -0.02(-0.86%)
Sep 04, 2008 2.139 2.261 2.130 2.176 35,522 +0.08(+4.04%)
Sep 03, 2008 2.139 2.148 2.055 2.092 28,049 -0.05(-2.19%)
Sep 02, 2008 2.139 2.214 2.130 2.139 6,701 +0.03(+1.33%)
Aug 29, 2008 2.205 2.233 2.111 2.111 12,497 +0.01(+0.45%)
Aug 28, 2008 2.223 2.270 2.064 2.101 52,063 -0.15(-6.67%)
Aug 27, 2008 2.308 2.308 2.214 2.252 48,648 -0.09(-4.00%)
Aug 26, 2008 2.402 2.439 2.336 2.345 51,501 -0.01(-0.40%)
Aug 25, 2008 2.498 2.498 2.327 2.355 25,289 -0.07(-2.71%)
Aug 22, 2008 2.402 2.533 2.373 2.420 21,705 -0.01(-0.39%)
Aug 21, 2008 2.449 2.524 2.420 2.430 23,509 -0.02(-0.77%)
Aug 20, 2008 2.533 2.805 2.439 2.449 49,988 +0.00(+0.00%)
Aug 19, 2008 2.477 2.514 2.420 2.449 83,076 -0.06(-2.25%)
Aug 18, 2008 2.702 2.777 2.373 2.505 85,640 -0.16(-5.99%)
Aug 15, 2008 2.786 2.805 2.646 2.664 114,497 -0.17(-5.96%)
Aug 14, 2008 2.758 2.871 2.758 2.833 48,579 +0.03(+1.00%)
Aug 13, 2008 2.805 2.889 2.805 2.805 48,288 -0.01(-0.33%)
Aug 12, 2008 2.880 2.965 2.814 2.814 18,558 -0.07(-2.28%)
Aug 11, 2008 2.880 3.040 2.824 2.880 105,738 +0.05(+1.66%)
Aug 08, 2008 2.721 2.852 2.721 2.833 277,761 +0.02(+0.67%)
Aug 07, 2008 2.936 2.974 2.767 2.814 20,878 -0.08(-2.91%)
Aug 06, 2008 3.096 3.264 2.833 2.899 98,753 -0.15(-4.92%)
Aug 05, 2008 3.162 3.162 2.899 3.049 105,476 -0.03(-0.91%)
Aug 04, 2008 3.293 3.415 2.983 3.077 52,625 -0.31(-9.14%)
Aug 01, 2008 3.359 3.452 3.330 3.387 14,501 -0.04(-1.10%)
Jul 31, 2008 3.443 3.490 3.387 3.424 14,069 -0.02(-0.54%)
Jul 30, 2008 3.584 3.631 3.434 3.443 34,081 -0.41(-10.71%)
Jul 29, 2008 3.856 3.931 3.743 3.856 4,263 +0.08(+2.24%)
Jul 28, 2008 3.659 3.828 3.631 3.771 19,608 -0.08(-1.95%)
Jul 25, 2008 3.631 3.884 3.621 3.846 9,870 +0.23(+6.22%)
Jul 24, 2008 3.912 3.931 3.612 3.621 56,428 -0.43(-10.65%)
Jul 23, 2008 4.053 4.165 3.903 4.053 10,516 -0.01(-0.23%)
Jul 22, 2008 3.996 4.062 3.959 4.062 4,266 -0.01(-0.23%)
Jul 21, 2008 3.884 4.147 3.809 4.071 10,384 +0.13(+3.33%)
Jul 18, 2008 4.034 4.147 3.912 3.940 5,201 -0.05(-1.18%)
Jul 17, 2008 4.278 4.315 3.978 3.987 54,354 -0.15(-3.63%)
Jul 16, 2008 4.259 4.278 4.137 4.137 69,907 -0.18(-4.13%)
Jul 15, 2008 4.231 4.325 4.231 4.315 15,566 +0.04(+0.88%)
Jul 14, 2008 4.269 4.315 4.062 4.278 9,745 +0.05(+1.22%)
Jul 11, 2008 4.269 4.278 3.996 4.226 51,195 -0.02(-0.55%)
Jul 10, 2008 4.334 4.334 4.147 4.250 93,290 +0.03(+0.67%)
Jul 09, 2008 4.118 4.297 4.118 4.222 13,602 +0.07(+1.58%)
Jul 08, 2008 4.118 4.156 4.109 4.156 34,884 +0.10(+2.55%)
Jul 07, 2008 4.015 4.090 3.903 4.053 13,442 +0.11(+2.86%)
Jul 04, 2008 3.903 3.940 3.884 3.940 119,524 +0.00(+0.00%)
Jul 03, 2008 3.903 3.940 3.884 3.940 119,524 +0.03(+0.72%)
Jul 02, 2008 3.959 3.959 3.903 3.912 19,732 -0.08(-2.11%)
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.