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

Sypris Solutions (NQ: SYPR )

1.340 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 1.000 1.100 0.9530 1.030 429,081 +0.01(+0.98%)
Sep 29, 2016 0.9966 1.030 0.9301 1.020 148,441 +0.04(+4.08%)
Sep 28, 2016 1.000 1.040 0.9300 0.9800 162,729 -0.04(-3.92%)
Sep 27, 2016 1.007 1.060 1.007 1.020 7,641 -0.03(-2.86%)
Sep 23, 2016 1.000 1.050 1.050 1.050 2 +0.01(+0.96%)
Sep 22, 2016 1.001 1.060 1.001 1.040 5,656 +0.05(+5.05%)
Sep 21, 2016 1.037 1.040 0.9900 0.9900 9,914 -0.02(-1.98%)
Sep 20, 2016 1.050 1.050 1.000 1.010 12,173 -0.04(-3.81%)
Sep 19, 2016 1.080 1.149 1.020 1.050 35,899 -0.03(-2.78%)
Sep 16, 2016 1.030 1.080 1.010 1.080 21,222 +0.06(+5.88%)
Sep 15, 2016 1.040 1.050 1.020 1.020 47,467 -0.01(-0.97%)
Sep 14, 2016 1.028 1.060 1.020 1.030 9,370 -0.01(-0.96%)
Sep 13, 2016 1.044 1.050 1.028 1.040 37,595 +0.00(+0.00%)
Sep 12, 2016 1.040 1.080 1.040 1.040 16,928 -0.01(-0.95%)
Sep 09, 2016 1.047 1.070 1.010 1.050 35,092 +0.00(+0.00%)
Sep 08, 2016 1.040 1.060 1.040 1.050 32,613 +0.03(+2.94%)
Sep 07, 2016 1.038 1.080 1.020 1.020 24,094 -0.01(-0.97%)
Sep 06, 2016 1.040 1.070 1.030 1.030 90,475 -0.02(-1.90%)
Sep 02, 2016 1.060 1.050 1.050 1.050 86,300 -0.01(-0.95%)
Sep 01, 2016 1.066 1.070 1.040 1.060 15,391 +0.01(+0.96%)
Aug 31, 2016 1.046 1.090 1.020 1.050 198,244 +0.00(+0.00%)
Aug 30, 2016 1.020 1.056 1.020 1.050 25,522 -0.01(-1.25%)
Aug 29, 2016 1.100 1.100 1.048 1.063 25,105 +0.00(+0.31%)
Aug 26, 2016 1.060 1.097 1.020 1.060 14,407 +0.01(+0.66%)
Aug 25, 2016 1.040 1.120 1.040 1.053 107,469 +0.00(+0.29%)
Aug 24, 2016 1.110 1.210 1.010 1.050 270,016 -0.03(-2.83%)
Aug 23, 2016 1.100 1.200 1.010 1.081 114,274 +0.05(+4.91%)
Aug 22, 2016 1.030 1.490 1.030 1.030 827,314 +0.10(+10.34%)
Aug 19, 2016 0.9800 1.040 0.9200 0.9335 114,112 +0.02(+2.58%)
Aug 18, 2016 0.9800 0.9900 0.8900 0.9100 150,015 +0.03(+3.41%)
Aug 17, 2016 0.8435 1.190 0.8382 0.8800 348,106 +0.01(+1.15%)
Aug 16, 2016 0.8302 0.8800 0.8300 0.8700 21,593 +0.02(+2.35%)
Aug 15, 2016 0.8700 0.8892 0.8500 0.8500 50,687 -0.02(-2.21%)
Aug 12, 2016 0.8500 0.8900 0.8300 0.8692 33,984 +0.02(+2.26%)
Aug 11, 2016 0.8400 0.8640 0.8380 0.8500 5,666 +0.01(+1.19%)
Aug 10, 2016 0.8211 0.8616 0.8087 0.8400 14,527 +0.00(+0.00%)
Aug 09, 2016 0.9676 0.9880 0.8000 0.8400 116,762 -0.04(-4.55%)
Aug 08, 2016 1.000 1.000 0.8800 0.8800 49,449 -0.01(-1.12%)
Aug 05, 2016 0.9600 1.150 0.8800 0.8900 351,717 -0.07(-7.29%)
Aug 04, 2016 0.9280 0.9800 0.9001 0.9600 19,431 -0.01(-1.01%)
Aug 03, 2016 0.9242 0.9700 0.9220 0.9698 3,720 +0.04(+4.32%)
Aug 02, 2016 0.8900 0.9400 0.8800 0.9296 173,437 +0.03(+3.29%)
Aug 01, 2016 0.8800 0.9500 0.8800 0.9000 18,185 +0.02(+2.27%)
Jul 29, 2016 0.9067 0.9067 0.8800 0.8800 374 -0.01(-1.12%)
Jul 28, 2016 0.9200 0.9400 0.8800 0.8900 10,942 +0.01(+1.14%)
Jul 27, 2016 0.9700 0.9700 0.8700 0.8800 34,023 -0.03(-3.30%)
Jul 26, 2016 0.9800 0.9800 0.8601 0.9100 33,596 -0.10(-9.76%)
Jul 25, 2016 1.000 1.008 0.9500 1.008 4,252 +0.01(+0.84%)
Jul 22, 2016 1.020 1.090 0.9620 1.000 50,506 -0.04(-3.85%)
Jul 21, 2016 1.050 1.110 1.000 1.040 23,881 +0.03(+2.97%)
Jul 20, 2016 1.020 1.099 1.000 1.010 34,966 +0.01(+1.00%)
Jul 19, 2016 1.030 1.130 0.9700 1.000 308,023 -0.05(-4.76%)
Jul 18, 2016 1.010 1.240 0.9500 1.050 254,717 +0.07(+7.14%)
Jul 15, 2016 1.001 1.003 0.8800 0.9800 37,705 +0.00(+0.03%)
Jul 14, 2016 0.9500 1.010 0.9300 0.9797 30,471 +0.03(+3.13%)
Jul 13, 2016 0.8850 1.000 0.8850 0.9500 33,259 +0.07(+7.41%)
Jul 12, 2016 0.7837 0.9500 0.7500 0.8845 66,097 +0.09(+11.96%)
Jul 11, 2016 0.8000 0.8099 0.7500 0.7900 131,491 -0.02(-2.47%)
Jul 08, 2016 0.8000 0.8389 0.8000 0.8100 30,501 +0.01(+1.25%)
Jul 07, 2016 0.8642 0.8642 0.8000 0.8000 7,793 -0.03(-3.61%)
Jul 05, 2016 0.8700 0.8701 0.8300 0.8300 32,878 -0.04(-4.60%)
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.