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

Sypris Solutions (NQ: SYPR )

1.340 -0.010 (-0.74%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 17, 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 (%)
May 31, 2017 1.490 1.519 1.400 1.470 51,229 -0.03(-2.00%)
May 30, 2017 1.500 1.520 1.460 1.500 66,989 +0.00(+0.00%)
May 26, 2017 1.487 1.500 1.451 1.500 37,394 +0.02(+1.35%)
May 25, 2017 1.420 1.520 1.412 1.480 65,809 +0.05(+3.50%)
May 24, 2017 1.460 1.520 1.430 1.430 65,219 -0.04(-2.72%)
May 23, 2017 1.544 1.550 1.420 1.470 176,828 -0.06(-3.92%)
May 22, 2017 1.600 1.600 1.420 1.530 60,130 +0.05(+3.38%)
May 19, 2017 1.370 1.600 1.370 1.480 166,343 +0.05(+3.50%)
May 18, 2017 1.310 1.460 1.300 1.430 149,567 +0.06(+4.38%)
May 17, 2017 1.300 1.370 1.250 1.370 175,626 -0.02(-1.23%)
May 16, 2017 1.150 1.479 1.090 1.387 382,833 +0.23(+19.57%)
May 15, 2017 1.150 1.200 1.100 1.160 37,888 +0.01(+0.88%)
May 12, 2017 1.150 1.250 1.140 1.150 84,586 +0.03(+2.67%)
May 11, 2017 1.098 1.250 1.090 1.120 193,169 +0.03(+2.75%)
May 10, 2017 1.080 1.090 1.080 1.090 528 +0.02(+1.87%)
May 09, 2017 1.062 1.070 1.062 1.070 7,792 +0.02(+1.81%)
May 08, 2017 1.050 1.070 1.050 1.051 14,709 -0.03(-2.69%)
May 05, 2017 1.080 1.090 1.070 1.080 13,082 +0.04(+3.85%)
May 04, 2017 1.080 1.080 1.030 1.040 9,721 +0.00(+0.00%)
May 03, 2017 1.040 1.080 1.030 1.040 11,508 -0.01(-0.95%)
May 02, 2017 1.050 1.090 1.040 1.050 46,221 +0.01(+0.93%)
May 01, 2017 1.070 1.080 1.040 1.040 5,378 +0.01(+0.99%)
Apr 28, 2017 1.052 1.080 1.030 1.030 27,518 -0.01(-0.95%)
Apr 27, 2017 1.050 1.090 1.040 1.040 1,914 -0.04(-3.70%)
Apr 26, 2017 1.060 1.100 1.060 1.080 20,621 +0.03(+2.85%)
Apr 25, 2017 1.040 1.075 1.040 1.050 9,918 -0.02(-1.86%)
Apr 24, 2017 1.080 1.100 1.040 1.070 5,965 +0.02(+1.90%)
Apr 21, 2017 1.080 1.080 1.048 1.050 22,625 -0.04(-3.67%)
Apr 20, 2017 1.065 1.100 1.060 1.090 22,490 +0.05(+4.49%)
Apr 19, 2017 1.067 1.067 1.043 1.043 2,642 +0.00(+0.31%)
Apr 18, 2017 1.040 1.090 1.040 1.040 18,847 +0.01(+0.97%)
Apr 17, 2017 1.048 1.048 1.020 1.030 79,133 -0.01(-0.96%)
Apr 13, 2017 1.070 1.070 1.040 1.040 647 -0.01(-0.95%)
Apr 12, 2017 1.050 1.050 1.050 1.050 4,212 -0.01(-0.94%)
Apr 11, 2017 1.030 1.087 1.030 1.060 10,882 +0.03(+2.91%)
Apr 10, 2017 1.060 1.060 1.020 1.030 19,590 -0.05(-4.63%)
Apr 07, 2017 1.089 1.090 1.030 1.080 13,098 -0.02(-1.82%)
Apr 06, 2017 1.042 1.100 1.042 1.100 14,526 +0.05(+4.76%)
Apr 05, 2017 1.060 1.090 1.030 1.050 13,884 -0.01(-0.94%)
Apr 04, 2017 1.092 1.100 1.050 1.060 25,876 +0.01(+0.95%)
Apr 03, 2017 1.100 1.102 1.040 1.050 44,044 -0.01(-0.94%)
Mar 31, 2017 1.051 1.060 1.050 1.060 25,172 -0.01(-0.93%)
Mar 30, 2017 1.106 1.106 1.040 1.070 31,164 +0.00(+0.00%)
Mar 29, 2017 1.000 1.150 0.9995 1.070 141,379 +0.04(+3.88%)
Mar 28, 2017 0.9300 1.170 0.9299 1.030 474,550 +0.13(+14.44%)
Mar 27, 2017 0.9300 0.9300 0.8591 0.9000 56,493 +0.02(+2.54%)
Mar 24, 2017 0.8777 0.8777 0.8777 0.8777 627 -0.00(-0.26%)
Mar 23, 2017 0.8621 0.8800 0.8621 0.8800 5,705 -0.00(-0.01%)
Mar 22, 2017 0.8500 0.8801 0.8500 0.8801 5,584 -0.01(-1.07%)
Mar 21, 2017 0.8500 0.8896 0.8500 0.8896 4,326 +0.05(+5.79%)
Mar 20, 2017 0.8600 0.8600 0.8300 0.8409 14,008 -0.04(-4.44%)
Mar 17, 2017 0.8700 0.8899 0.8600 0.8800 23,356 -0.02(-2.21%)
Mar 16, 2017 0.8600 0.8999 0.8600 0.8999 8,439 +0.02(+1.95%)
Mar 15, 2017 0.9060 0.9200 0.8827 0.8827 2,439 -0.01(-1.14%)
Mar 14, 2017 0.8650 0.9100 0.8500 0.8929 4,517 -0.01(-0.78%)
Mar 13, 2017 0.9099 0.9099 0.8818 0.8999 1,233 +0.03(+3.44%)
Mar 10, 2017 0.9200 0.9200 0.8700 0.8700 3,597 -0.00(-0.18%)
Mar 09, 2017 0.9082 0.9082 0.8716 0.8716 11,637 -0.01(-1.51%)
Mar 08, 2017 0.9300 0.9300 0.8762 0.8850 33,985 +0.00(+0.19%)
Mar 07, 2017 0.8800 0.8900 0.8800 0.8833 24,985 -0.00(-0.19%)
Mar 06, 2017 0.8850 0.8899 0.8850 0.8850 8,321 -0.00(-0.55%)
Mar 03, 2017 0.8801 0.8900 0.8801 0.8899 3,097 +0.01(+1.13%)
Mar 02, 2017 0.8800 0.9002 0.8800 0.8800 8,208 -0.01(-1.11%)
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.