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 (%)
Jun 30, 2006 8.443 8.865 8.302 8.865 962,475 +0.42(+5.00%)
Jun 29, 2006 8.227 8.537 8.227 8.443 69,499 +0.17(+2.04%)
Jun 28, 2006 8.237 8.443 8.068 8.274 109,604 +0.00(+0.00%)
Jun 27, 2006 8.162 8.443 8.134 8.274 73,323 +0.05(+0.57%)
Jun 26, 2006 8.406 8.481 8.171 8.227 86,128 -0.09(-1.13%)
Jun 23, 2006 8.302 8.349 8.199 8.321 46,382 -0.07(-0.78%)
Jun 22, 2006 7.993 8.518 7.993 8.387 42,548 +0.31(+3.83%)
Jun 21, 2006 7.768 8.134 7.768 8.077 36,199 +0.19(+2.38%)
Jun 20, 2006 7.768 8.096 7.758 7.890 46,205 +0.04(+0.48%)
Jun 19, 2006 8.443 8.453 7.796 7.852 29,151 -0.59(-7.00%)
Jun 16, 2006 8.565 8.706 8.340 8.443 142,577 -0.14(-1.64%)
Jun 15, 2006 8.068 8.603 8.068 8.584 24,321 +0.62(+7.77%)
Jun 14, 2006 7.430 7.965 7.430 7.965 32,152 +0.62(+8.43%)
Jun 13, 2006 7.955 8.256 7.317 7.346 63,145 -0.53(-6.79%)
Jun 12, 2006 8.152 8.424 7.843 7.880 27,136 -0.34(-4.11%)
Jun 09, 2006 8.115 8.612 8.115 8.218 43,231 +0.14(+1.74%)
Jun 08, 2006 7.918 8.077 7.740 8.077 69,039 +0.07(+0.82%)
Jun 07, 2006 8.059 8.537 8.012 8.012 21,133 +0.03(+0.35%)
Jun 06, 2006 8.077 8.537 7.890 7.984 25,524 -0.15(-1.85%)
Jun 05, 2006 8.237 8.528 8.030 8.134 56,101 -0.04(-0.46%)
Jun 02, 2006 8.715 8.772 8.040 8.171 25,777 -0.51(-5.84%)
Jun 01, 2006 8.059 8.753 8.002 8.678 27,071 +0.68(+8.57%)
May 31, 2006 7.880 8.049 7.786 7.993 17,141 +0.13(+1.67%)
May 30, 2006 7.993 8.171 7.843 7.862 18,839 -0.26(-3.23%)
May 26, 2006 8.012 8.518 8.012 8.124 14,590 -0.06(-0.69%)
May 25, 2006 8.087 8.471 8.049 8.181 12,270 +0.23(+2.95%)
May 24, 2006 7.899 8.490 7.843 7.946 30,860 -0.02(-0.24%)
May 23, 2006 8.368 8.621 7.890 7.965 26,890 -0.44(-5.25%)
May 22, 2006 8.321 8.753 8.274 8.406 19,855 +0.25(+3.11%)
May 19, 2006 8.143 8.396 8.087 8.152 31,327 -0.08(-0.91%)
May 18, 2006 8.406 8.424 8.199 8.227 38,103 -0.08(-1.02%)
May 17, 2006 8.340 8.462 8.190 8.312 55,331 -0.13(-1.56%)
May 16, 2006 8.537 8.584 8.378 8.443 35,412 -0.09(-1.10%)
May 15, 2006 8.462 8.678 8.387 8.537 22,484 +0.05(+0.55%)
May 12, 2006 8.462 8.584 8.462 8.490 27,281 -0.06(-0.66%)
May 11, 2006 8.678 8.781 8.490 8.546 38,013 -0.20(-2.25%)
May 10, 2006 8.584 8.818 8.556 8.743 22,383 +0.07(+0.76%)
May 09, 2006 8.809 8.809 8.593 8.678 22,582 -0.12(-1.39%)
May 08, 2006 8.847 8.978 8.565 8.800 17,879 +0.00(+0.00%)
May 05, 2006 8.790 8.922 8.593 8.800 16,937 -0.01(-0.11%)
May 04, 2006 8.781 8.903 8.706 8.809 46,842 +0.01(+0.11%)
May 03, 2006 8.931 8.978 8.687 8.800 37,116 -0.21(-2.29%)
May 02, 2006 8.772 9.053 8.687 9.006 62,532 +0.23(+2.56%)
May 01, 2006 8.931 8.969 8.659 8.781 49,997 -0.13(-1.47%)
Apr 28, 2006 8.987 8.987 8.631 8.912 61,292 -0.17(-1.86%)
Apr 27, 2006 8.593 9.081 8.321 9.081 45,999 +0.39(+4.54%)
Apr 26, 2006 8.012 8.687 7.965 8.687 48,459 +0.64(+7.93%)
Apr 25, 2006 8.256 8.256 7.899 8.049 94,397 -0.14(-1.72%)
Apr 24, 2006 8.659 8.659 8.134 8.190 47,869 -0.31(-3.64%)
Apr 21, 2006 8.753 8.837 8.359 8.499 90,120 -0.08(-0.98%)
Apr 20, 2006 9.090 9.090 8.396 8.584 73,339 -0.46(-5.08%)
Apr 19, 2006 9.025 9.156 8.818 9.044 25,389 -0.03(-0.31%)
Apr 18, 2006 8.987 9.072 8.790 9.072 15,637 +0.08(+0.94%)
Apr 17, 2006 9.184 9.184 8.753 8.987 29,580 +0.09(+1.05%)
Apr 13, 2006 8.734 9.184 8.734 8.893 21,859 +0.14(+1.61%)
Apr 12, 2006 8.940 8.959 8.734 8.753 18,327 -0.19(-2.10%)
Apr 11, 2006 9.203 9.334 8.912 8.940 21,669 -0.30(-3.25%)
Apr 10, 2006 9.194 9.381 8.893 9.241 17,104 +0.10(+1.13%)
Apr 07, 2006 9.475 9.475 9.062 9.137 17,273 -0.34(-3.56%)
Apr 06, 2006 9.297 9.485 8.940 9.475 70,256 +0.10(+1.10%)
Apr 05, 2006 9.381 9.391 9.203 9.372 121,517 +0.06(+0.60%)
Apr 04, 2006 9.475 9.635 9.194 9.316 105,899 -0.12(-1.29%)
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.