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 (%)
Sep 30, 2019 1.020 1.045 1.020 1.045 14,868 +0.06(+6.09%)
Sep 27, 2019 1.000 1.052 0.9840 0.9850 5,100 -0.10(-8.80%)
Sep 26, 2019 0.9800 1.080 0.9800 1.080 16,247 +0.10(+10.20%)
Sep 25, 2019 1.030 1.030 0.9800 0.9800 12,902 +0.00(+0.00%)
Sep 24, 2019 1.010 1.010 0.9800 0.9800 27,910 +0.01(+1.03%)
Sep 23, 2019 1.000 1.040 0.9700 0.9700 19,731 -0.07(-6.73%)
Sep 20, 2019 0.9900 1.040 0.9900 1.040 2,700 +0.00(+0.00%)
Sep 19, 2019 0.9900 1.040 0.9900 1.040 1,059 +0.05(+5.05%)
Sep 18, 2019 1.020 1.030 0.9900 0.9900 2,394 +0.02(+1.95%)
Sep 17, 2019 1.020 1.040 0.9711 0.9711 4,792 -0.03(-2.89%)
Sep 16, 2019 1.040 1.040 0.9710 1.000 2,514 +0.01(+1.01%)
Sep 13, 2019 0.9710 1.060 0.9710 0.9900 900 +0.01(+1.38%)
Sep 12, 2019 1.020 1.080 0.9740 0.9765 6,586 +0.01(+0.66%)
Sep 11, 2019 1.015 1.075 0.9701 0.9701 16,817 -0.03(-2.99%)
Sep 10, 2019 1.000 1.200 0.9800 1.000 174,677 +0.02(+2.04%)
Sep 09, 2019 0.9548 0.9999 0.9548 0.9800 4,545 +0.03(+2.62%)
Sep 06, 2019 0.9900 0.9900 0.9350 0.9550 15,800 -0.03(-2.55%)
Sep 05, 2019 0.9882 1.035 0.9447 0.9800 28,719 +0.05(+5.95%)
Sep 04, 2019 0.9882 0.9900 0.9050 0.9250 12,076 -0.06(-6.09%)
Sep 03, 2019 1.000 1.000 0.9832 0.9850 10,232 -0.00(-0.49%)
Aug 30, 2019 0.9850 0.9900 0.9800 0.9899 12,900 +0.01(+1.01%)
Aug 29, 2019 1.020 1.030 0.9800 0.9800 25,048 -0.01(-1.01%)
Aug 28, 2019 0.9800 0.9950 0.9800 0.9900 1,845 -0.01(-0.75%)
Aug 27, 2019 0.9999 1.038 0.9801 0.9975 24,460 -0.00(-0.25%)
Aug 26, 2019 0.9800 1.040 0.9800 1.000 1,084 +0.02(+2.04%)
Aug 23, 2019 0.9800 1.040 0.9800 0.9800 13,100 -0.00(-0.01%)
Aug 22, 2019 0.9999 1.040 0.9800 0.9801 7,084 +0.02(+2.09%)
Aug 21, 2019 1.000 1.000 0.9600 0.9600 18,477 +0.00(+0.00%)
Aug 20, 2019 1.000 1.005 0.9200 0.9600 33,755 -0.04(-4.00%)
Aug 19, 2019 1.000 1.043 0.9800 1.000 73,575 +0.02(+2.04%)
Aug 16, 2019 1.170 1.170 0.9550 0.9800 107,800 -0.06(-5.77%)
Aug 15, 2019 0.9200 1.520 0.9200 1.040 383,522 +0.11(+12.31%)
Aug 14, 2019 0.8896 0.9260 0.8500 0.9260 7,563 +0.08(+8.94%)
Aug 13, 2019 0.8912 0.8999 0.8500 0.8500 7,076 -0.05(-5.56%)
Aug 12, 2019 0.9000 0.9000 0.9000 0.9000 486 +0.02(+1.98%)
Aug 09, 2019 0.8643 0.9399 0.8643 0.8825 1,900 -0.07(-7.11%)
Aug 08, 2019 0.9395 0.9500 0.9395 0.9500 14,234 +0.01(+1.11%)
Aug 07, 2019 0.8500 0.9397 0.8500 0.9396 10,840 +0.07(+8.05%)
Aug 06, 2019 0.9656 0.9656 0.8000 0.8696 16,008 -0.10(-10.35%)
Aug 05, 2019 0.9800 0.9800 0.9700 0.9700 1,683 -0.00(-0.03%)
Aug 02, 2019 1.010 1.120 0.9500 0.9703 20,900 -0.05(-4.87%)
Aug 01, 2019 1.070 1.070 0.9600 1.020 5,622 -0.01(-0.97%)
Jul 31, 2019 1.070 1.100 1.030 1.030 9,815 -0.04(-3.74%)
Jul 30, 2019 0.9500 1.080 0.8745 1.070 12,802 +0.12(+12.63%)
Jul 29, 2019 0.9500 0.9500 0.8700 0.9500 8,421 +0.00(+0.00%)
Jul 26, 2019 0.9500 0.9500 0.9250 0.9500 800 +0.00(+0.00%)
Jul 25, 2019 0.9466 0.9500 0.9045 0.9500 2,333 +0.08(+8.65%)
Jul 24, 2019 0.8317 0.9500 0.8300 0.8744 7,079 +0.02(+2.88%)
Jul 23, 2019 0.8499 0.8499 0.8499 15 +0.00(+0.00%)
Jul 22, 2019 0.8000 0.8500 0.8000 0.8499 24,599 +0.02(+2.40%)
Jul 19, 2019 0.8000 0.8300 0.8000 0.8300 500 +0.03(+3.75%)
Jul 18, 2019 0.8001 0.8250 0.8000 0.8000 3,740 +0.00(+0.36%)
Jul 17, 2019 0.8261 0.8261 0.7971 0.7971 724 +0.03(+4.20%)
Jul 16, 2019 0.8150 0.8150 0.7650 0.7650 1,740 -0.05(-6.71%)
Jul 15, 2019 0.8300 0.8300 0.8200 0.8200 1,921 -0.02(-2.38%)
Jul 12, 2019 0.8400 0.8400 0.8200 0.8400 20,200 +0.01(+1.20%)
Jul 11, 2019 0.8200 0.8400 0.8199 0.8300 2,932 -0.01(-1.19%)
Jul 10, 2019 0.8200 0.8400 0.8000 0.8400 8,955 +0.02(+2.44%)
Jul 09, 2019 0.8040 0.8300 0.8040 0.8200 14,703 +0.01(+1.23%)
Jul 08, 2019 0.8100 0.8100 0.8000 0.8100 4,298 +0.01(+1.25%)
Jul 05, 2019 0.8000 0.8100 0.8000 0.8000 3,300 +0.00(+0.00%)
Jul 03, 2019 0.8000 0.8000 0.7900 0.8000 28,000 -0.04(-4.80%)
Jul 02, 2019 0.7700 0.8500 0.7650 0.8403 29,286 +0.04(+5.04%)
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.