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 (%)
Jul 31, 2003 12.22 12.69 11.59 11.73 114,589 +0.23(+1.96%)
Jul 30, 2003 11.66 11.68 11.30 11.50 9,913 -0.29(-2.47%)
Jul 29, 2003 11.66 11.94 11.38 11.79 12,471 +0.04(+0.32%)
Jul 28, 2003 11.38 12.04 11.38 11.75 81,438 +0.28(+2.45%)
Jul 25, 2003 11.72 11.93 11.47 11.47 9,273 -0.24(-2.08%)
Jul 24, 2003 11.33 12.04 11.33 11.72 20,679 +0.20(+1.71%)
Jul 23, 2003 11.31 11.52 11.14 11.52 7,355 +0.08(+0.66%)
Jul 22, 2003 10.79 11.45 10.79 11.45 9,380 +0.54(+4.99%)
Jul 21, 2003 10.79 11.34 10.79 10.90 16,309 +0.07(+0.61%)
Jul 18, 2003 12.19 12.19 10.84 10.84 64,596 -1.28(-10.53%)
Jul 17, 2003 12.28 12.34 12.07 12.11 27,608 +0.00(+0.00%)
Jul 16, 2003 12.66 12.66 11.98 12.11 36,455 -0.55(-4.37%)
Jul 15, 2003 12.81 12.81 12.61 12.66 12,684 -0.19(-1.46%)
Jul 14, 2003 12.71 13.09 12.59 12.85 29,739 +0.18(+1.41%)
Jul 11, 2003 12.44 12.87 12.29 12.67 17,588 +0.19(+1.50%)
Jul 10, 2003 12.43 13.09 11.87 12.49 33,257 +0.22(+1.76%)
Jul 09, 2003 12.34 12.57 12.07 12.27 35,709 -0.05(-0.38%)
Jul 08, 2003 10.98 12.34 10.60 12.32 67,794 +1.53(+14.17%)
Jul 07, 2003 10.64 11.25 10.51 10.79 29,100 -0.08(-0.78%)
Jul 03, 2003 10.60 10.87 10.55 10.87 9,700 +0.27(+2.57%)
Jul 02, 2003 9.569 10.60 9.503 10.60 38,587 +0.99(+10.24%)
Jul 01, 2003 9.850 9.850 9.400 9.616 7,674 -0.35(-3.48%)
Jun 30, 2003 9.990 10.02 9.963 9.963 46,262 -0.03(-0.27%)
Jun 27, 2003 9.982 10.05 9.850 9.990 11,192 -0.00(-0.01%)
Jun 26, 2003 9.916 10.03 9.757 9.991 9,913 +0.09(+0.95%)
Jun 25, 2003 9.719 9.991 9.672 9.897 27,181 +0.23(+2.43%)
Jun 24, 2003 9.850 9.850 9.231 9.663 27,181 -0.05(-0.48%)
Jun 23, 2003 10.13 10.13 9.710 9.710 39,120 -0.38(-3.72%)
Jun 20, 2003 9.850 10.19 9.757 10.08 38,907 +0.27(+2.77%)
Jun 19, 2003 9.635 10.01 9.635 9.813 26,435 +0.02(+0.19%)
Jun 18, 2003 9.653 9.803 9.381 9.794 25,156 +0.16(+1.66%)
Jun 17, 2003 10.04 10.04 9.569 9.635 4,050 -0.21(-2.10%)
Jun 16, 2003 9.222 9.850 9.212 9.841 17,694 +0.62(+6.71%)
Jun 13, 2003 9.363 9.372 9.109 9.222 22,065 -0.04(-0.41%)
Jun 12, 2003 9.166 9.569 8.856 9.259 78,453 -0.03(-0.29%)
Jun 11, 2003 9.606 9.944 9.053 9.287 40,399 -0.46(-4.73%)
Jun 10, 2003 9.653 9.747 9.503 9.747 9,700 +0.23(+2.36%)
Jun 09, 2003 9.316 9.785 9.316 9.522 14,177 -0.02(-0.20%)
Jun 06, 2003 9.325 9.757 9.241 9.541 15,669 +0.02(+0.20%)
Jun 05, 2003 8.922 9.616 8.922 9.522 57,454 +0.57(+6.39%)
Jun 04, 2003 8.715 9.072 8.715 8.950 23,131 +0.28(+3.25%)
Jun 03, 2003 8.584 8.678 8.190 8.668 30,059 +0.03(+0.33%)
Jun 02, 2003 8.678 8.772 8.593 8.640 95,189 +0.01(+0.11%)
May 30, 2003 8.678 8.772 8.546 8.631 35,602 +0.08(+0.99%)
May 29, 2003 8.603 8.762 8.546 8.546 121,731 +0.08(+0.89%)
May 28, 2003 8.209 8.575 8.209 8.471 35,069 +0.29(+3.56%)
May 27, 2003 8.012 8.209 7.740 8.181 42,637 +0.08(+1.04%)
May 23, 2003 8.059 8.162 8.059 8.096 32,085 +0.12(+1.53%)
May 22, 2003 8.068 8.068 7.927 7.974 30,379 -0.04(-0.47%)
May 21, 2003 8.087 8.096 7.946 8.012 9,167 -0.15(-1.84%)
May 20, 2003 8.124 8.227 8.021 8.162 15,669 +0.00(+0.00%)
May 19, 2003 7.937 8.237 7.730 8.162 28,354 +0.36(+4.57%)
May 16, 2003 8.077 8.256 7.711 7.805 38,054 -0.45(-5.45%)
May 15, 2003 8.368 8.368 7.721 8.256 49,673 -0.16(-1.90%)
May 14, 2003 8.893 8.893 8.312 8.415 41,465 -0.40(-4.57%)
May 13, 2003 8.706 8.875 8.640 8.818 4,690 +0.01(+0.11%)
May 12, 2003 8.668 8.893 8.293 8.809 18,014 +0.11(+1.29%)
May 09, 2003 8.762 8.762 8.631 8.696 2,878 +0.04(+0.43%)
May 08, 2003 8.528 8.743 8.528 8.659 23,983 +0.18(+2.10%)
May 07, 2003 8.481 8.518 8.415 8.481 17,694 +0.01(+0.11%)
May 06, 2003 8.218 8.490 8.096 8.471 36,775 +0.30(+3.67%)
May 05, 2003 8.434 8.434 8.059 8.171 29,526 -0.26(-3.11%)
May 02, 2003 8.218 8.528 8.218 8.434 13,324 +0.32(+3.93%)
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.