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, 2009 1.961 1.961 1.886 1.961 29,080 +0.08(+4.50%)
Jul 30, 2009 1.782 1.876 1.782 1.876 1,012 +0.09(+5.26%)
Jul 29, 2009 1.942 1.942 1.698 1.782 16,708 -0.09(-5.00%)
Jul 28, 2009 1.829 1.914 1.780 1.876 42,307 +0.09(+5.26%)
Jul 27, 2009 1.820 1.829 1.689 1.782 5,101 +0.04(+2.15%)
Jul 24, 2009 1.829 1.829 1.642 1.745 30,588 +0.16(+10.06%)
Jul 23, 2009 1.679 1.707 1.435 1.585 32,115 -0.04(-2.31%)
Jul 22, 2009 1.379 1.689 1.370 1.623 60,769 +0.24(+17.69%)
Jul 21, 2009 1.370 1.379 1.351 1.379 9,065 +0.02(+1.38%)
Jul 20, 2009 1.360 1.379 1.342 1.360 10,099 +0.03(+2.14%)
Jul 17, 2009 0.9663 1.398 0.9663 1.332 25,589 +0.22(+20.29%)
Jul 16, 2009 1.126 1.154 1.107 1.107 22,171 -0.05(-4.06%)
Jul 15, 2009 1.210 1.220 1.154 1.154 2,288 +0.02(+1.65%)
Jul 14, 2009 1.126 1.145 1.126 1.135 3,156 +0.01(+0.83%)
Jul 13, 2009 1.004 1.135 0.9935 1.126 21,558 +0.09(+9.09%)
Jul 10, 2009 1.070 1.071 1.013 1.032 3,694 -0.10(-9.09%)
Jul 09, 2009 0.9757 1.135 0.9475 1.135 2,350 +0.07(+6.14%)
Jul 08, 2009 0.9381 1.088 0.9381 1.069 19,281 -0.10(-8.80%)
Jul 07, 2009 1.079 1.182 1.032 1.173 17,353 -0.02(-1.58%)
Jul 06, 2009 1.079 1.220 1.079 1.191 7,008 +0.07(+5.82%)
Jul 02, 2009 1.210 1.210 1.126 1.126 4,128 -0.04(-3.22%)
Jul 01, 2009 1.163 1.163 1.163 1.163 1,108 +0.03(+2.48%)
Jun 30, 2009 1.041 1.163 1.041 1.135 7,070 +0.08(+8.04%)
Jun 29, 2009 1.154 1.173 1.045 1.051 11,506 -0.12(-10.40%)
Jun 26, 2009 1.173 1.174 1.135 1.173 2,677 +0.01(+0.81%)
Jun 25, 2009 1.069 1.173 1.041 1.163 10,766 +0.12(+11.71%)
Jun 24, 2009 1.032 1.079 1.032 1.041 2,750 -0.01(-0.89%)
Jun 23, 2009 1.079 1.079 1.032 1.051 7,912 -0.05(-4.27%)
Jun 22, 2009 1.107 1.107 1.069 1.098 6,923 +0.00(+0.00%)
Jun 19, 2009 1.126 1.126 1.098 1.098 4,312 -0.01(-0.85%)
Jun 18, 2009 1.173 1.173 1.098 1.107 2,132 -0.01(-0.84%)
Jun 17, 2009 1.182 1.192 1.041 1.116 2,463 +0.01(+0.85%)
Jun 16, 2009 1.220 1.220 0.9569 1.107 9,263 -0.11(-9.23%)
Jun 15, 2009 1.220 1.229 1.220 1.220 15,758 -0.03(-2.23%)
Jun 12, 2009 1.220 1.276 1.220 1.247 5,399 -0.06(-4.35%)
Jun 11, 2009 1.173 1.304 1.173 1.304 13,372 +0.13(+11.20%)
Jun 10, 2009 1.191 1.191 1.116 1.173 31,370 -0.23(-16.67%)
Jun 09, 2009 1.116 1.407 1.079 1.407 12,664 +0.41(+41.51%)
Jun 08, 2009 0.9100 1.013 0.9100 0.9944 23,502 +0.07(+7.07%)
Jun 05, 2009 0.9006 0.9287 0.8819 0.9287 4,584 +0.04(+4.21%)
Jun 04, 2009 0.8631 0.9381 0.8631 0.8912 20,561 +0.04(+4.40%)
Jun 03, 2009 0.8443 0.8912 0.8443 0.8537 1,758 +0.02(+2.50%)
Jun 02, 2009 0.8349 0.8818 0.7130 0.8329 10,803 +0.01(+0.89%)
Jun 01, 2009 0.8528 0.9006 0.7871 0.8256 23,856 +0.07(+8.64%)
May 29, 2009 0.6942 0.7693 0.6942 0.7599 41,855 -0.13(-14.74%)
May 28, 2009 0.8162 0.8912 0.6755 0.8912 8,692 +0.03(+3.26%)
May 27, 2009 0.8443 0.8724 0.8443 0.8631 4,069 -0.02(-2.13%)
May 26, 2009 0.8912 0.9100 0.8818 0.8818 1,969 -0.02(-2.08%)
May 22, 2009 0.8912 1.024 0.8912 0.9006 6,094 -0.01(-1.03%)
May 21, 2009 1.013 1.013 0.9100 0.9100 54,866 -0.09(-9.35%)
May 20, 2009 0.9850 1.032 0.9757 1.004 14,313 +0.05(+4.91%)
May 19, 2009 0.9475 1.041 0.9381 0.9569 9,108 -0.04(-3.77%)
May 18, 2009 1.032 1.069 0.9850 0.9944 8,589 +0.04(+3.92%)
May 15, 2009 1.032 1.032 0.9569 0.9569 14,443 -0.04(-3.77%)
May 14, 2009 0.8912 1.069 0.8912 0.9944 14,470 -0.10(-9.40%)
May 13, 2009 0.9569 1.229 0.9381 1.098 36,669 +0.13(+13.15%)
May 12, 2009 0.9850 0.9850 0.9381 0.9700 14,452 -0.03(-3.36%)
May 11, 2009 0.8443 1.407 0.8443 1.004 65,553 +0.20(+24.42%)
May 08, 2009 0.8162 0.8349 0.8067 0.8068 16,942 +0.03(+3.61%)
May 07, 2009 0.7693 0.7974 0.7662 0.7786 22,874 +0.02(+2.48%)
May 06, 2009 0.6567 0.7598 0.6567 0.7598 6,777 +0.07(+9.45%)
May 05, 2009 0.7036 0.7195 0.6755 0.6942 9,897 -0.07(-8.64%)
May 04, 2009 0.7223 0.7693 0.7036 0.7599 23,796 +0.08(+10.96%)
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.