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 (%)
Feb 28, 2003 7.852 7.974 7.608 7.974 16,522 +0.05(+0.59%)
Feb 27, 2003 7.786 7.955 7.655 7.927 23,557 +0.17(+2.18%)
Feb 26, 2003 7.740 7.796 7.561 7.758 16,522 +0.02(+0.24%)
Feb 25, 2003 7.815 7.815 7.458 7.740 10,766 +0.00(+0.00%)
Feb 24, 2003 7.543 7.824 7.430 7.740 14,496 +0.19(+2.48%)
Feb 21, 2003 7.111 7.552 6.942 7.552 46,262 +0.44(+6.20%)
Feb 20, 2003 6.895 7.224 6.895 7.111 20,253 +0.23(+3.27%)
Feb 19, 2003 6.511 6.980 6.492 6.886 18,227 +0.33(+4.99%)
Feb 18, 2003 6.389 6.661 6.332 6.558 62,038 +0.10(+1.61%)
Feb 14, 2003 6.473 6.614 6.454 6.454 76,641 -0.11(-1.71%)
Feb 13, 2003 7.008 7.036 6.445 6.567 55,749 -0.43(-6.17%)
Feb 12, 2003 7.646 7.740 6.998 6.998 28,567 -0.57(-7.56%)
Feb 11, 2003 7.740 8.068 7.317 7.571 31,125 +0.07(+0.88%)
Feb 10, 2003 7.833 7.955 7.224 7.505 154,349 -0.33(-4.18%)
Feb 07, 2003 8.696 8.772 7.599 7.832 122,264 -1.11(-12.39%)
Feb 06, 2003 9.531 9.738 8.706 8.940 273,735 -1.24(-12.17%)
Feb 05, 2003 10.18 10.37 10.18 10.18 23,770 -0.06(-0.55%)
Feb 04, 2003 10.30 10.30 10.13 10.23 9,273 +0.10(+1.02%)
Feb 03, 2003 10.30 10.59 10.13 10.13 18,014 -0.17(-1.64%)
Jan 31, 2003 10.08 10.31 10.08 10.30 6,502 +0.17(+1.67%)
Jan 30, 2003 10.19 10.36 10.13 10.13 30,166 -0.06(-0.55%)
Jan 29, 2003 10.26 10.36 10.19 10.19 1,279 -0.04(-0.37%)
Jan 28, 2003 10.41 10.41 10.18 10.23 3,837 +0.00(+0.00%)
Jan 27, 2003 10.32 10.36 10.23 10.23 16,309 -0.09(-0.91%)
Jan 24, 2003 10.37 10.66 10.32 10.32 12,045 -0.05(-0.45%)
Jan 23, 2003 10.52 10.55 10.18 10.37 8,527 +0.14(+1.38%)
Jan 22, 2003 10.23 10.40 10.23 10.23 46,048 -0.12(-1.19%)
Jan 21, 2003 10.50 10.53 10.25 10.35 10,872 +0.03(+0.28%)
Jan 17, 2003 10.53 10.60 10.32 10.32 20,785 -0.09(-0.90%)
Jan 16, 2003 10.34 10.57 10.34 10.41 66,195 -0.04(-0.36%)
Jan 15, 2003 10.37 10.54 10.37 10.45 16,948 -0.08(-0.80%)
Jan 14, 2003 10.46 10.72 10.33 10.54 47,434 +0.04(+0.38%)
Jan 13, 2003 10.74 10.77 10.31 10.49 15,136 +0.03(+0.33%)
Jan 10, 2003 10.74 10.74 10.46 10.46 58,520 -0.09(-0.89%)
Jan 09, 2003 10.84 11.21 10.40 10.55 16,628 +0.08(+0.81%)
Jan 08, 2003 10.33 10.60 10.27 10.47 135,908 +0.06(+0.54%)
Jan 07, 2003 10.26 10.49 10.20 10.41 9,273 +0.15(+1.46%)
Jan 06, 2003 10.08 10.30 10.05 10.26 16,522 +0.40(+4.09%)
Jan 03, 2003 9.597 10.37 9.597 9.860 31,765 +0.24(+2.54%)
Jan 02, 2003 9.710 9.907 9.475 9.616 23,024 +0.04(+0.39%)
Dec 31, 2002 9.728 9.935 9.531 9.578 37,947 -0.17(-1.73%)
Dec 30, 2002 10.10 10.17 9.635 9.747 23,664 -0.52(-5.03%)
Dec 27, 2002 10.36 10.39 10.03 10.26 7,674 -0.09(-0.91%)
Dec 26, 2002 10.69 10.69 10.08 10.36 19,400 -0.33(-3.07%)
Dec 24, 2002 11.01 11.01 10.69 10.69 13,004 -0.57(-5.08%)
Dec 23, 2002 10.99 11.26 10.54 11.26 31,232 +0.32(+2.92%)
Dec 20, 2002 10.67 11.02 10.60 10.94 16,948 +0.26(+2.46%)
Dec 19, 2002 10.76 10.76 10.60 10.68 12,791 +0.26(+2.52%)
Dec 18, 2002 10.82 10.82 10.32 10.41 25,902 -0.05(-0.46%)
Dec 17, 2002 11.14 11.19 10.46 10.46 18,547 -0.43(-3.95%)
Dec 16, 2002 11.25 11.25 10.68 10.89 26,755 -0.39(-3.49%)
Dec 13, 2002 11.53 11.53 11.11 11.29 21,425 -0.20(-1.72%)
Dec 12, 2002 11.28 11.95 11.28 11.48 16,095 +0.34(+3.02%)
Dec 11, 2002 10.87 11.32 10.81 11.15 13,857 +0.23(+2.15%)
Dec 10, 2002 10.73 11.14 10.43 10.91 34,003 +0.39(+3.66%)
Dec 09, 2002 10.60 10.60 10.35 10.53 30,486 +0.16(+1.54%)
Dec 06, 2002 10.62 10.62 10.32 10.37 37,095 -0.33(-3.07%)
Dec 05, 2002 10.53 10.69 10.46 10.69 44,983 +0.13(+1.24%)
Dec 04, 2002 10.55 10.57 10.32 10.56 25,582 -0.08(-0.79%)
Dec 03, 2002 10.79 10.79 10.39 10.65 10,979 -0.11(-1.05%)
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.