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

Sypris Solutions (NQ: SYPR )

1.370 -0.010 (-0.72%)
Streaming Delayed Price Updated: 4:00 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 28, 2006 8.987 8.987 8.631 8.912 61,292 -0.17(-1.86%)
Apr 27, 2006 8.593 9.081 8.321 9.081 45,999 +0.39(+4.54%)
Apr 26, 2006 8.012 8.687 7.965 8.687 48,459 +0.64(+7.93%)
Apr 25, 2006 8.256 8.256 7.899 8.049 94,397 -0.14(-1.72%)
Apr 24, 2006 8.659 8.659 8.134 8.190 47,869 -0.31(-3.64%)
Apr 21, 2006 8.753 8.837 8.359 8.499 90,120 -0.08(-0.98%)
Apr 20, 2006 9.090 9.090 8.396 8.584 73,339 -0.46(-5.08%)
Apr 19, 2006 9.025 9.156 8.818 9.044 25,389 -0.03(-0.31%)
Apr 18, 2006 8.987 9.072 8.790 9.072 15,637 +0.08(+0.94%)
Apr 17, 2006 9.184 9.184 8.753 8.987 29,580 +0.09(+1.05%)
Apr 13, 2006 8.734 9.184 8.734 8.893 21,859 +0.14(+1.61%)
Apr 12, 2006 8.940 8.959 8.734 8.753 18,327 -0.19(-2.10%)
Apr 11, 2006 9.203 9.334 8.912 8.940 21,669 -0.30(-3.25%)
Apr 10, 2006 9.194 9.381 8.893 9.241 17,104 +0.10(+1.13%)
Apr 07, 2006 9.475 9.475 9.062 9.137 17,273 -0.34(-3.56%)
Apr 06, 2006 9.297 9.485 8.940 9.475 70,256 +0.10(+1.10%)
Apr 05, 2006 9.381 9.391 9.203 9.372 121,517 +0.06(+0.60%)
Apr 04, 2006 9.475 9.635 9.194 9.316 105,899 -0.12(-1.29%)
Apr 03, 2006 8.865 9.972 8.621 9.438 105,820 +0.59(+6.68%)
Mar 31, 2006 8.593 8.865 8.556 8.847 111,647 +0.17(+1.95%)
Mar 30, 2006 8.593 8.734 8.546 8.678 17,910 +0.04(+0.43%)
Mar 29, 2006 8.631 8.725 8.349 8.640 42,950 +0.16(+1.88%)
Mar 28, 2006 8.687 8.818 8.415 8.481 48,116 -0.25(-2.90%)
Mar 27, 2006 8.631 8.903 8.631 8.734 52,893 +0.02(+0.22%)
Mar 24, 2006 8.781 8.922 8.621 8.715 46,294 -0.13(-1.48%)
Mar 23, 2006 8.856 8.912 8.603 8.847 79,306 +0.08(+0.96%)
Mar 22, 2006 8.725 8.912 8.528 8.762 83,143 -0.06(-0.64%)
Mar 21, 2006 9.044 9.156 8.781 8.818 75,097 -0.32(-3.49%)
Mar 20, 2006 9.259 9.259 8.734 9.137 70,586 -0.05(-0.51%)
Mar 17, 2006 9.522 9.522 9.156 9.184 91,693 -0.30(-3.17%)
Mar 16, 2006 9.428 9.578 9.419 9.485 34,505 +0.01(+0.10%)
Mar 15, 2006 9.438 9.560 9.278 9.475 32,826 -0.05(-0.49%)
Mar 14, 2006 9.325 9.719 9.325 9.522 33,303 +0.10(+1.10%)
Mar 13, 2006 9.625 9.700 9.381 9.419 25,110 -0.13(-1.38%)
Mar 10, 2006 9.344 9.613 9.344 9.550 35,245 +0.16(+1.70%)
Mar 09, 2006 9.841 9.916 9.381 9.391 51,437 -0.53(-5.30%)
Mar 08, 2006 9.438 10.01 9.438 9.916 34,675 +0.38(+3.93%)
Mar 07, 2006 9.550 9.719 9.363 9.541 35,812 -0.15(-1.55%)
Mar 06, 2006 9.419 9.775 9.344 9.691 23,838 +0.17(+1.77%)
Mar 03, 2006 9.588 9.860 9.325 9.522 57,186 -0.20(-2.03%)
Mar 02, 2006 10.10 10.10 9.578 9.719 79,323 -0.43(-4.25%)
Mar 01, 2006 9.747 10.23 9.550 10.15 24,739 +0.42(+4.34%)
Feb 28, 2006 9.794 9.972 9.287 9.728 37,412 -0.07(-0.67%)
Feb 27, 2006 9.503 9.982 9.428 9.794 44,645 +0.24(+2.55%)
Feb 24, 2006 9.710 10.41 9.194 9.550 101,006 -0.13(-1.36%)
Feb 23, 2006 9.175 10.26 9.175 9.682 88,178 +0.41(+4.45%)
Feb 22, 2006 9.803 10.01 9.006 9.269 65,384 -0.64(-6.44%)
Feb 21, 2006 9.963 10.16 9.785 9.907 151,898 -0.11(-1.12%)
Feb 17, 2006 10.40 10.40 9.944 10.02 39,355 -0.30(-2.91%)
Feb 16, 2006 10.22 10.43 10.22 10.32 76,961 +0.00(+0.00%)
Feb 15, 2006 10.32 10.50 10.06 10.32 21,880 +0.02(+0.18%)
Feb 14, 2006 9.222 10.56 9.053 10.30 52,384 +1.02(+11.02%)
Feb 13, 2006 9.475 9.475 9.025 9.278 8,260 -0.20(-2.08%)
Feb 10, 2006 9.241 9.475 9.231 9.475 11,243 +0.14(+1.51%)
Feb 09, 2006 9.156 9.419 9.062 9.334 7,863 +0.08(+0.91%)
Feb 08, 2006 9.306 9.306 9.119 9.250 8,052 +0.08(+0.92%)
Feb 07, 2006 9.269 9.411 9.072 9.166 8,754 -0.15(-1.56%)
Feb 06, 2006 8.772 9.372 8.696 9.311 21,778 +0.63(+7.30%)
Feb 03, 2006 9.203 9.222 8.443 8.678 89,266 -0.62(-6.66%)
Feb 02, 2006 9.287 9.409 9.006 9.297 16,033 -0.08(-0.90%)
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.