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, 2021 3.650 3.690 3.490 3.570 80,387 -0.14(-3.77%)
Sep 29, 2021 3.820 3.820 3.680 3.710 57,076 -0.08(-2.11%)
Sep 28, 2021 3.850 3.880 3.700 3.790 71,158 -0.09(-2.32%)
Sep 27, 2021 3.680 3.944 3.520 3.880 372,387 +0.25(+6.89%)
Sep 24, 2021 3.630 3.690 3.560 3.630 36,369 -0.03(-0.82%)
Sep 23, 2021 3.650 3.740 3.560 3.660 51,191 +0.05(+1.39%)
Sep 22, 2021 3.580 3.620 3.490 3.610 73,075 +0.10(+2.85%)
Sep 21, 2021 3.340 3.510 3.340 3.510 45,284 +0.17(+5.09%)
Sep 20, 2021 3.400 3.494 3.230 3.340 144,069 -0.23(-6.44%)
Sep 17, 2021 3.450 3.580 3.420 3.570 263,602 +0.11(+3.18%)
Sep 16, 2021 3.640 3.650 3.410 3.460 61,449 -0.15(-4.16%)
Sep 15, 2021 3.500 3.610 3.410 3.610 143,100 +0.09(+2.56%)
Sep 14, 2021 3.680 3.690 3.520 3.520 214,103 -0.12(-3.30%)
Sep 13, 2021 3.700 3.700 3.530 3.640 123,449 -0.03(-0.82%)
Sep 10, 2021 3.820 3.830 3.620 3.670 110,946 -0.12(-3.17%)
Sep 09, 2021 3.550 3.820 3.500 3.790 216,441 +0.24(+6.76%)
Sep 08, 2021 3.880 3.880 3.500 3.550 220,470 -0.32(-8.27%)
Sep 07, 2021 3.790 3.900 3.750 3.870 239,327 +0.15(+4.03%)
Sep 03, 2021 3.760 3.760 3.560 3.720 133,113 -0.03(-0.80%)
Sep 02, 2021 3.750 4.060 3.730 3.750 491,225 +0.03(+0.81%)
Sep 01, 2021 3.780 3.800 3.660 3.720 118,806 -0.09(-2.36%)
Aug 31, 2021 3.790 3.960 3.670 3.810 366,462 -0.07(-1.80%)
Aug 30, 2021 3.550 4.125 3.500 3.880 1,832,207 +0.48(+14.12%)
Aug 27, 2021 3.230 3.447 3.230 3.400 114,121 +0.13(+3.98%)
Aug 26, 2021 3.250 3.480 3.230 3.270 242,715 +0.00(+0.00%)
Aug 25, 2021 3.330 3.350 3.250 3.270 72,617 -0.01(-0.30%)
Aug 24, 2021 3.190 3.390 3.171 3.280 214,965 +0.12(+3.80%)
Aug 23, 2021 3.270 3.270 3.120 3.160 147,218 -0.02(-0.63%)
Aug 20, 2021 3.120 3.220 3.060 3.180 152,869 +0.06(+1.92%)
Aug 19, 2021 3.060 3.130 3.050 3.120 76,066 +0.03(+0.97%)
Aug 18, 2021 3.110 3.223 3.060 3.090 179,686 +0.04(+1.31%)
Aug 17, 2021 3.230 3.230 3.040 3.050 243,108 -0.24(-7.29%)
Aug 16, 2021 3.180 3.290 3.010 3.290 320,233 +0.11(+3.46%)
Aug 13, 2021 3.330 3.330 3.130 3.180 161,493 -0.12(-3.64%)
Aug 12, 2021 3.510 3.650 3.280 3.300 853,205 +0.07(+2.17%)
Aug 11, 2021 3.190 3.240 3.100 3.230 70,340 +0.04(+1.25%)
Aug 10, 2021 3.190 3.250 3.165 3.190 66,038 +0.04(+1.27%)
Aug 09, 2021 3.020 3.250 3.000 3.150 394,272 +0.13(+4.30%)
Aug 06, 2021 3.110 3.110 3.020 3.020 75,634 -0.07(-2.27%)
Aug 05, 2021 3.040 3.120 3.040 3.090 34,721 +0.05(+1.64%)
Aug 04, 2021 3.010 3.110 3.010 3.040 57,408 +0.01(+0.33%)
Aug 03, 2021 3.110 3.130 2.990 3.030 147,170 -0.04(-1.30%)
Aug 02, 2021 3.200 3.230 3.070 3.070 83,247 -0.10(-3.15%)
Jul 30, 2021 3.240 3.290 3.150 3.170 43,775 -0.05(-1.55%)
Jul 29, 2021 3.170 3.290 3.100 3.220 67,901 +0.08(+2.55%)
Jul 28, 2021 3.120 3.200 3.040 3.140 155,021 +0.07(+2.28%)
Jul 27, 2021 3.080 3.100 2.990 3.070 80,010 -0.07(-2.23%)
Jul 26, 2021 3.180 3.200 3.110 3.140 98,748 -0.06(-1.88%)
Jul 23, 2021 3.220 3.270 3.151 3.200 78,841 -0.03(-0.93%)
Jul 22, 2021 3.320 3.320 3.230 3.230 57,852 -0.07(-2.12%)
Jul 21, 2021 3.310 3.370 3.220 3.300 201,992 +0.04(+1.23%)
Jul 20, 2021 3.220 3.350 3.150 3.260 369,833 +0.07(+2.19%)
Jul 19, 2021 3.090 3.259 2.910 3.190 267,947 +0.02(+0.63%)
Jul 16, 2021 3.180 3.350 3.150 3.170 418,534 +0.01(+0.32%)
Jul 15, 2021 3.170 3.350 3.120 3.160 320,194 -0.04(-1.25%)
Jul 14, 2021 3.300 3.360 3.160 3.200 198,131 -0.11(-3.32%)
Jul 13, 2021 3.400 3.560 3.300 3.310 755,004 -0.08(-2.36%)
Jul 12, 2021 3.500 3.550 3.300 3.390 231,198 -0.08(-2.31%)
Jul 09, 2021 3.420 3.590 3.369 3.470 470,748 +0.08(+2.36%)
Jul 08, 2021 3.210 3.480 3.090 3.390 518,005 -0.19(-5.31%)
Jul 07, 2021 3.820 3.890 3.510 3.580 370,952 -0.26(-6.77%)
Jul 06, 2021 3.890 3.967 3.680 3.840 496,276 -0.04(-1.16%)
Jul 02, 2021 3.600 4.120 3.600 3.885 1,157,865 +0.24(+6.73%)
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.