Skip to main content

Sypris Solutions (NQ: SYPR )

1.880 +0.030 (+1.62%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 1.850 1.860 1.850 1.850 4,048 -0.01(-0.52%)
Jul 12, 2024 1.850 1.860 1.850 1.860 5,203 +0.01(+0.54%)
Jul 11, 2024 1.860 1.860 1.850 1.850 2,162 -0.01(-0.54%)
Jul 10, 2024 1.870 1.870 1.850 1.860 2,096 -0.01(-0.57%)
Jul 09, 2024 1.850 1.900 1.850 1.871 5,316 +0.01(+0.58%)
Jul 08, 2024 1.850 1.860 1.850 1.860 4,428 +0.00(+0.00%)
Jul 05, 2024 1.860 1.860 1.850 1.860 5,199 +0.01(+0.54%)
Jul 03, 2024 1.850 1.860 1.850 1.850 6,058 +0.00(+0.00%)
Jul 02, 2024 1.880 1.880 1.850 1.850 2,490 -0.03(-1.60%)
Jul 01, 2024 1.850 1.920 1.850 1.880 7,573 -0.04(-2.08%)
Jun 28, 2024 1.890 1.920 1.860 1.920 8,892 +0.02(+1.05%)
Jun 27, 2024 1.860 1.900 1.860 1.900 3,785 +0.02(+1.06%)
Jun 26, 2024 1.850 1.940 1.850 1.880 12,789 +0.02(+1.08%)
Jun 25, 2024 1.850 1.910 1.850 1.860 11,607 -0.02(-1.06%)
Jun 24, 2024 1.890 1.950 1.860 1.880 10,938 -0.02(-1.05%)
Jun 21, 2024 1.850 1.900 1.850 1.900 16,549 +0.05(+2.70%)
Jun 20, 2024 1.860 1.900 1.850 1.850 31,768 +0.00(+0.00%)
Jun 18, 2024 1.850 1.880 1.850 1.850 14,086 -0.00(-0.27%)
Jun 17, 2024 1.980 1.980 1.850 1.855 41,237 -0.12(-6.31%)
Jun 14, 2024 1.950 1.980 1.940 1.980 20,801 +0.05(+2.59%)
Jun 13, 2024 1.920 1.972 1.920 1.930 40,405 +0.05(+2.66%)
Jun 12, 2024 1.840 1.880 1.800 1.880 31,300 +0.08(+4.44%)
Jun 11, 2024 1.740 1.800 1.740 1.800 26,216 +0.10(+5.88%)
Jun 10, 2024 1.660 1.710 1.660 1.700 20,043 +0.02(+1.19%)
Jun 07, 2024 1.680 1.690 1.650 1.680 23,661 +0.04(+2.44%)
Jun 06, 2024 1.650 1.665 1.640 1.640 17,443 +0.01(+0.61%)
Jun 05, 2024 1.620 1.640 1.620 1.630 31,430 +0.02(+1.25%)
Jun 04, 2024 1.580 1.630 1.580 1.610 18,921 +0.05(+3.20%)
Jun 03, 2024 1.540 1.560 1.530 1.560 5,624 +0.04(+2.63%)
May 31, 2024 1.500 1.530 1.480 1.520 5,572 +0.03(+2.01%)
May 30, 2024 1.480 1.494 1.450 1.490 26,923 +0.04(+2.76%)
May 29, 2024 1.450 1.470 1.450 1.450 13,492 -0.02(-1.36%)
May 28, 2024 1.420 1.510 1.420 1.470 13,967 +0.03(+2.08%)
May 24, 2024 1.440 1.500 1.420 1.440 37,742 -0.09(-5.88%)
May 23, 2024 1.370 1.530 1.370 1.530 37,404 +0.14(+10.07%)
May 22, 2024 1.360 1.420 1.360 1.390 26,895 +0.03(+2.21%)
May 21, 2024 1.350 1.386 1.320 1.360 9,127 +0.03(+2.26%)
May 20, 2024 1.350 1.380 1.310 1.330 28,719 -0.01(-0.75%)
May 17, 2024 1.360 1.370 1.340 1.340 2,785 -0.01(-0.74%)
May 16, 2024 1.360 1.383 1.310 1.350 12,644 -0.01(-0.74%)
May 15, 2024 1.330 1.360 1.300 1.360 22,638 +0.03(+2.26%)
May 14, 2024 1.320 1.340 1.319 1.330 22,606 -0.02(-1.48%)
May 13, 2024 1.350 1.360 1.330 1.350 14,026 +0.01(+0.75%)
May 10, 2024 1.370 1.390 1.340 1.340 22,015 +0.03(+2.29%)
May 09, 2024 1.300 1.358 1.300 1.310 5,048 +0.00(+0.00%)
May 08, 2024 1.330 1.350 1.300 1.310 11,116 +0.02(+1.55%)
May 07, 2024 1.290 1.350 1.290 1.290 20,068 +0.00(+0.00%)
May 06, 2024 1.340 1.370 1.280 1.290 27,753 -0.05(-3.73%)
May 03, 2024 1.400 1.400 1.320 1.340 24,597 -0.03(-2.19%)
May 02, 2024 1.380 1.430 1.310 1.370 34,362 -0.01(-0.72%)
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.