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 (%)
Jan 30, 2009 1.107 1.248 1.107 1.173 5,989 +0.05(+4.16%)
Jan 29, 2009 1.116 1.220 1.116 1.126 6,171 -0.06(-4.75%)
Jan 28, 2009 1.238 1.238 1.182 1.182 5,476 -0.06(-4.54%)
Jan 27, 2009 1.229 1.266 1.229 1.238 1,296 +0.08(+6.45%)
Jan 26, 2009 1.220 1.266 1.154 1.163 3,822 +0.00(+0.01%)
Jan 23, 2009 1.266 1.266 1.116 1.163 6,809 -0.10(-8.16%)
Jan 22, 2009 1.126 1.266 1.083 1.266 18,533 +0.16(+14.41%)
Jan 21, 2009 1.041 1.182 1.041 1.107 20,364 +0.08(+7.27%)
Jan 20, 2009 1.041 1.079 1.032 1.032 9,433 -0.06(-5.17%)
Jan 16, 2009 1.070 1.135 1.070 1.088 2,025 +0.03(+2.65%)
Jan 15, 2009 1.182 1.182 0.9475 1.060 12,633 +0.06(+5.61%)
Jan 14, 2009 1.088 1.173 0.9475 1.004 62,030 -0.05(-4.46%)
Jan 13, 2009 1.088 1.123 1.029 1.051 22,964 -0.08(-6.67%)
Jan 12, 2009 1.323 1.323 0.6942 1.126 39,435 -0.24(-17.81%)
Jan 09, 2009 1.407 1.426 1.370 1.370 16,636 -0.07(-4.58%)
Jan 08, 2009 1.689 1.689 1.435 1.435 54,176 -0.25(-14.99%)
Jan 07, 2009 1.642 1.782 1.520 1.689 76,414 +0.00(+0.00%)
Jan 06, 2009 1.173 1.923 1.173 1.689 199,789 +0.60(+55.17%)
Jan 05, 2009 0.6755 1.492 0.5629 1.088 185,794 +0.41(+61.11%)
Jan 02, 2009 0.5910 0.7505 0.5910 0.6755 129,406 +0.10(+18.03%)
Dec 31, 2008 0.5816 0.6285 0.5254 0.5723 29,071 +0.05(+8.93%)
Dec 30, 2008 0.5441 0.5910 0.5160 0.5254 32,998 -0.02(-2.81%)
Dec 29, 2008 0.4691 0.5723 0.4689 0.5406 765,738 +0.07(+15.24%)
Dec 26, 2008 0.4691 0.4691 0.4409 0.4691 213,845 +0.03(+6.38%)
Dec 24, 2008 0.4690 0.4691 0.4409 0.4409 18,940 +0.01(+2.17%)
Dec 23, 2008 0.4222 0.4878 0.4222 0.4315 117,265 +0.01(+2.22%)
Dec 22, 2008 0.4222 0.4691 0.4222 0.4222 25,850 +0.00(+0.00%)
Dec 19, 2008 0.4691 0.4981 0.4222 0.4222 81,243 -0.01(-2.17%)
Dec 18, 2008 0.4691 0.5160 0.4315 0.4315 74,662 -0.03(-6.12%)
Dec 17, 2008 0.4597 0.5160 0.4222 0.4597 29,891 +0.03(+6.18%)
Dec 16, 2008 0.4691 0.4877 0.4034 0.4329 27,998 +0.00(+0.33%)
Dec 15, 2008 0.4691 0.5065 0.4222 0.4315 27,397 -0.04(-8.00%)
Dec 12, 2008 0.3659 0.5066 0.3659 0.4691 21,647 +0.08(+21.95%)
Dec 11, 2008 0.4409 0.4691 0.3377 0.3846 232,773 -0.06(-12.77%)
Dec 10, 2008 0.5629 0.5629 0.4409 0.4409 19,896 -0.08(-14.55%)
Dec 09, 2008 0.5347 0.5366 0.4691 0.5160 51,614 -0.02(-4.01%)
Dec 08, 2008 0.6098 0.6098 0.5347 0.5375 12,847 +0.00(+0.53%)
Dec 05, 2008 0.5160 0.6379 0.5160 0.5347 20,259 +0.02(+3.64%)
Dec 04, 2008 0.5910 0.5910 0.4784 0.5160 15,454 -0.02(-3.51%)
Dec 03, 2008 0.5816 0.6755 0.5347 0.5347 11,006 -0.09(-14.93%)
Dec 02, 2008 0.6848 0.7036 0.5723 0.6285 8,936 +0.02(+3.09%)
Dec 01, 2008 0.5441 0.7036 0.5066 0.6097 42,854 -0.09(-13.35%)
Nov 28, 2008 0.5160 0.7036 0.5160 0.7036 24,530 +0.13(+22.95%)
Nov 26, 2008 0.5629 0.6098 0.5629 0.5723 5,207 +0.07(+15.05%)
Nov 25, 2008 0.6285 0.6285 0.4878 0.4974 22,048 -0.04(-6.98%)
Nov 24, 2008 0.5160 0.5441 0.4784 0.5347 6,882 +0.02(+3.64%)
Nov 21, 2008 0.5160 0.5310 0.5160 0.5160 17,200 +0.00(+0.00%)
Nov 20, 2008 0.6567 0.6567 0.5160 0.5160 18,125 -0.08(-12.70%)
Nov 19, 2008 0.6473 0.6567 0.5910 0.5910 2,776 -0.06(-8.70%)
Nov 18, 2008 0.4878 0.6708 0.4878 0.6473 12,466 +0.05(+7.81%)
Nov 17, 2008 0.6098 0.6942 0.5066 0.6004 32,234 +0.09(+18.54%)
Nov 14, 2008 0.3753 0.5066 0.3753 0.5065 7,818 +0.07(+17.37%)
Nov 13, 2008 0.5441 0.5441 0.4315 0.4315 47,549 +0.00(+0.00%)
Nov 12, 2008 0.7036 0.7036 0.3753 0.4315 135,872 +0.03(+6.98%)
Nov 11, 2008 0.5535 0.5535 0.3846 0.4034 126,847 -0.13(-24.56%)
Nov 10, 2008 0.6192 0.6192 0.5160 0.5347 18,227 -0.08(-13.64%)
Nov 07, 2008 0.7036 0.7036 0.6192 0.6192 5,542 +0.00(+0.02%)
Nov 06, 2008 0.7036 0.7224 0.6098 0.6191 312,674 -0.09(-13.17%)
Nov 05, 2008 0.7505 0.7646 0.7036 0.7130 27,899 -0.05(-6.17%)
Nov 04, 2008 0.8818 0.8912 0.7130 0.7599 89,585 -0.10(-11.96%)
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.