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

Sypris Solutions (NQ: SYPR )

1.350 -0.030 (-2.17%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 2, 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 (%)
Apr 29, 2011 4.653 4.719 4.640 4.709 34,513 +0.10(+2.24%)
Apr 28, 2011 4.616 4.709 4.606 4.606 29,941 -0.01(-0.20%)
Apr 27, 2011 4.222 4.719 4.128 4.616 37,974 +0.36(+8.37%)
Apr 26, 2011 4.259 4.353 4.222 4.259 14,887 -0.00(-0.08%)
Apr 25, 2011 4.278 4.344 4.222 4.263 11,574 -0.02(-0.36%)
Apr 21, 2011 3.846 4.550 3.846 4.278 78,535 +0.53(+14.00%)
Apr 20, 2011 3.584 3.753 3.574 3.753 5,799 +0.23(+6.38%)
Apr 19, 2011 3.527 3.527 3.527 3.527 826 -0.00(-0.08%)
Apr 18, 2011 3.518 3.546 3.471 3.530 4,374 +0.01(+0.24%)
Apr 15, 2011 3.537 3.556 3.518 3.522 3,740 -0.01(-0.16%)
Apr 14, 2011 3.527 3.556 3.527 3.527 6,867 -0.04(-1.05%)
Apr 13, 2011 3.584 3.584 3.548 3.565 959 +0.03(+0.80%)
Apr 12, 2011 3.537 3.565 3.527 3.537 1,402 -0.02(-0.66%)
Apr 11, 2011 3.584 3.584 3.527 3.560 6,555 -0.02(-0.65%)
Apr 08, 2011 3.527 3.668 3.527 3.584 17,199 +0.05(+1.46%)
Apr 07, 2011 3.537 3.565 3.518 3.532 4,480 -0.02(-0.66%)
Apr 06, 2011 3.518 3.565 3.513 3.556 5,351 +0.04(+1.07%)
Apr 05, 2011 3.668 3.668 3.462 3.518 6,447 -0.16(-4.34%)
Apr 04, 2011 3.771 3.771 3.668 3.677 1,536 -0.18(-4.62%)
Apr 01, 2011 3.978 3.978 3.799 3.856 959 -0.12(-3.07%)
Mar 31, 2011 4.015 4.015 3.978 3.978 9,351 -0.01(-0.24%)
Mar 30, 2011 4.081 4.081 3.987 3.987 4,085 -0.01(-0.23%)
Mar 28, 2011 3.996 3.996 3.996 3.996 0 -0.09(-2.28%)
Mar 25, 2011 4.100 4.212 4.043 4.090 6,200 -0.17(-3.98%)
Mar 24, 2011 4.250 4.278 4.184 4.259 5,260 +0.10(+2.48%)
Mar 23, 2011 4.212 4.212 4.156 4.156 5,623 -0.07(-1.55%)
Mar 22, 2011 4.156 4.222 4.035 4.222 13,194 +0.07(+1.58%)
Mar 21, 2011 3.781 4.156 3.724 4.156 7,737 +0.42(+11.31%)
Mar 18, 2011 3.556 3.734 3.518 3.734 8,823 +0.20(+5.57%)
Mar 17, 2011 3.518 3.724 3.518 3.537 4,053 +0.03(+0.80%)
Mar 16, 2011 3.330 3.546 3.283 3.509 17,794 -0.25(-6.73%)
Mar 15, 2011 3.921 4.015 3.724 3.762 14,848 -0.33(-8.03%)
Mar 14, 2011 4.306 4.306 3.931 4.090 11,525 -0.21(-4.80%)
Mar 11, 2011 4.315 4.315 4.222 4.297 1,473 -0.05(-1.08%)
Mar 10, 2011 4.269 4.390 4.250 4.344 2,451 -0.11(-2.53%)
Mar 09, 2011 4.276 4.559 4.250 4.456 61,500 +0.16(+3.71%)
Mar 08, 2011 4.203 4.297 4.169 4.297 14,373 +0.11(+2.69%)
Mar 07, 2011 4.128 4.184 4.043 4.184 6,164 +0.14(+3.48%)
Mar 04, 2011 4.156 4.156 4.043 4.043 4,401 -0.11(-2.71%)
Mar 03, 2011 4.090 4.156 3.959 4.156 4,163 +0.10(+2.55%)
Mar 02, 2011 3.950 4.053 3.865 4.053 4,663 +0.08(+1.89%)
Mar 01, 2011 3.893 3.978 3.753 3.978 4,155 +0.04(+0.95%)
Feb 28, 2011 3.884 3.940 3.846 3.940 3,825 +0.18(+4.74%)
Feb 25, 2011 3.753 3.771 3.715 3.762 16,581 +0.06(+1.52%)
Feb 24, 2011 3.762 3.856 3.659 3.706 35,905 -0.09(-2.47%)
Feb 23, 2011 3.874 3.893 3.781 3.799 11,819 -0.06(-1.46%)
Feb 22, 2011 4.128 4.138 3.846 3.856 32,480 -0.33(-7.85%)
Feb 18, 2011 4.184 4.184 4.184 4.184 213 +0.01(+0.22%)
Feb 17, 2011 4.156 4.221 4.137 4.175 3,257 +0.02(+0.45%)
Feb 16, 2011 4.315 4.315 4.147 4.156 639 +0.03(+0.68%)
Feb 15, 2011 4.015 4.128 4.015 4.128 6,213 +0.07(+1.62%)
Feb 14, 2011 4.015 4.090 4.015 4.062 2,100 +0.06(+1.41%)
Feb 11, 2011 4.194 4.203 3.921 4.006 28,070 -0.27(-6.36%)
Feb 10, 2011 4.278 4.278 4.212 4.278 575 -0.03(-0.65%)
Feb 09, 2011 4.287 4.306 4.231 4.306 3,728 +0.03(+0.66%)
Feb 08, 2011 4.278 4.306 4.269 4.278 5,719 -0.01(-0.22%)
Feb 07, 2011 4.203 4.372 4.109 4.287 4,651 +0.09(+2.03%)
Feb 04, 2011 4.315 4.315 3.978 4.202 8,314 -0.12(-2.84%)
Feb 03, 2011 4.043 4.325 3.959 4.325 16,172 +0.26(+6.46%)
Feb 02, 2011 3.874 4.100 3.874 4.062 15,293 +0.19(+4.85%)
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.