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

Sypris Solutions (NQ: SYPR )

1.350 -0.010 (-0.74%)
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 (%)
Dec 29, 2006 6.482 6.595 6.436 6.539 20,765 +0.01(+0.14%)
Dec 28, 2006 6.492 6.623 6.379 6.529 49,257 -0.03(-0.43%)
Dec 27, 2006 6.558 6.558 6.257 6.558 19,693 +0.00(+0.00%)
Dec 26, 2006 6.548 6.558 6.361 6.558 14,316 +0.08(+1.30%)
Dec 22, 2006 6.417 6.501 5.863 6.473 22,251 +0.00(+0.00%)
Dec 21, 2006 6.633 6.651 6.464 6.473 23,936 -0.09(-1.43%)
Dec 20, 2006 6.539 6.762 6.398 6.567 54,398 +0.08(+1.16%)
Dec 19, 2006 6.492 6.576 6.436 6.492 10,493 +0.00(+0.00%)
Dec 18, 2006 6.351 6.604 6.351 6.492 18,669 +0.14(+2.22%)
Dec 15, 2006 6.445 6.445 6.351 6.351 28,640 -0.03(-0.44%)
Dec 14, 2006 6.614 6.661 6.379 6.379 42,160 -0.30(-4.49%)
Dec 13, 2006 6.745 6.745 6.661 6.679 26,647 -0.08(-1.11%)
Dec 12, 2006 6.801 6.895 6.736 6.755 26,434 -0.08(-1.23%)
Dec 11, 2006 6.933 6.961 6.811 6.839 43,290 -0.03(-0.41%)
Dec 08, 2006 6.933 6.942 6.848 6.867 48,103 -0.02(-0.27%)
Dec 07, 2006 6.942 7.027 6.886 6.886 20,327 -0.03(-0.41%)
Dec 06, 2006 7.045 7.064 6.830 6.914 36,360 -0.20(-2.77%)
Dec 05, 2006 7.092 7.186 7.045 7.111 14,961 -0.08(-1.04%)
Dec 04, 2006 6.961 7.214 6.942 7.186 27,546 +0.22(+3.10%)
Dec 01, 2006 6.998 7.130 6.942 6.970 16,036 -0.03(-0.40%)
Nov 30, 2006 6.989 7.036 6.942 6.998 7,248 -0.03(-0.40%)
Nov 29, 2006 6.905 7.027 6.905 7.027 8,276 +0.08(+1.22%)
Nov 28, 2006 6.952 6.989 6.905 6.942 8,856 -0.08(-1.07%)
Nov 27, 2006 7.158 7.261 6.942 7.017 47,055 +0.09(+1.26%)
Nov 24, 2006 6.905 6.980 6.900 6.930 1,026 -0.00(-0.04%)
Nov 22, 2006 6.952 6.989 6.877 6.933 10,948 +0.04(+0.54%)
Nov 21, 2006 6.980 6.989 6.890 6.895 11,169 -0.05(-0.68%)
Nov 20, 2006 6.867 6.998 6.867 6.942 26,736 +0.02(+0.27%)
Nov 17, 2006 7.120 7.120 6.661 6.923 39,083 +0.23(+3.36%)
Nov 16, 2006 6.651 6.848 6.548 6.698 26,664 +0.15(+2.29%)
Nov 15, 2006 6.473 6.633 6.464 6.548 17,631 +0.04(+0.58%)
Nov 14, 2006 6.558 6.576 6.464 6.511 15,246 -0.05(-0.72%)
Nov 13, 2006 6.473 6.567 6.454 6.558 40,849 -0.03(-0.43%)
Nov 10, 2006 6.558 6.670 6.511 6.586 10,494 +0.03(+0.43%)
Nov 09, 2006 6.548 6.642 6.478 6.558 21,814 +0.00(+0.00%)
Nov 08, 2006 6.567 6.642 6.558 6.558 9,498 -0.01(-0.14%)
Nov 07, 2006 6.612 6.642 6.464 6.567 23,481 -0.01(-0.14%)
Nov 06, 2006 6.755 6.755 6.567 6.576 17,720 -0.29(-4.23%)
Nov 03, 2006 6.905 6.914 6.745 6.867 20,773 -0.02(-0.27%)
Nov 02, 2006 7.195 7.242 6.886 6.886 11,448 -0.18(-2.52%)
Nov 01, 2006 7.195 7.205 7.036 7.064 36,267 -0.01(-0.13%)
Oct 31, 2006 7.036 7.187 7.036 7.074 26,076 +0.00(+0.00%)
Oct 30, 2006 7.083 7.130 6.998 7.074 18,321 -0.08(-1.05%)
Oct 27, 2006 7.149 7.237 7.049 7.149 6,412 +0.02(+0.26%)
Oct 26, 2006 7.083 7.167 7.055 7.130 14,299 +0.09(+1.33%)
Oct 25, 2006 6.877 7.158 6.877 7.036 15,900 +0.02(+0.27%)
Oct 24, 2006 7.008 7.237 6.905 7.017 15,843 +0.01(+0.13%)
Oct 23, 2006 7.299 7.374 7.008 7.008 6,994 -0.29(-3.98%)
Oct 20, 2006 7.364 7.392 7.195 7.299 8,658 -0.09(-1.27%)
Oct 19, 2006 7.244 7.430 7.244 7.392 15,331 +0.36(+5.07%)
Oct 18, 2006 7.158 7.158 7.036 7.036 12,474 -0.16(-2.22%)
Oct 17, 2006 6.989 7.468 6.558 7.195 40,709 -0.64(-8.14%)
Oct 16, 2006 7.646 7.843 7.618 7.833 8,350 +0.14(+1.84%)
Oct 13, 2006 7.646 7.693 7.599 7.692 50,759 +0.03(+0.36%)
Oct 12, 2006 7.693 7.730 7.543 7.665 13,776 -0.03(-0.37%)
Oct 11, 2006 7.693 7.730 7.552 7.693 36,350 +0.08(+0.99%)
Oct 10, 2006 7.711 7.711 7.552 7.618 8,420 +0.02(+0.25%)
Oct 09, 2006 7.665 7.786 7.580 7.599 9,824 -0.04(-0.49%)
Oct 06, 2006 7.599 7.665 7.599 7.636 2,831 -0.05(-0.61%)
Oct 05, 2006 7.646 7.730 7.646 7.683 21,436 +0.02(+0.24%)
Oct 04, 2006 7.862 7.871 7.608 7.665 22,363 -0.14(-1.80%)
Oct 03, 2006 7.552 7.880 7.552 7.805 12,420 +0.25(+3.35%)
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.