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

Sypris Solutions (NQ: SYPR )

1.380 -0.060 (-4.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 30, 2007 7.036 7.130 6.942 6.998 70,937 +0.02(+0.27%)
Apr 27, 2007 6.745 7.027 6.745 6.980 50,729 +0.15(+2.20%)
Apr 26, 2007 6.792 7.036 6.792 6.830 52,695 +0.02(+0.28%)
Apr 25, 2007 6.633 6.895 6.511 6.811 44,390 +0.24(+3.71%)
Apr 24, 2007 6.558 6.567 6.539 6.567 19,284 +0.05(+0.72%)
Apr 23, 2007 6.351 6.567 6.351 6.520 13,543 +0.14(+2.21%)
Apr 20, 2007 6.407 6.436 6.285 6.379 14,011 -0.09(-1.45%)
Apr 19, 2007 6.323 6.651 6.314 6.473 52,966 +0.26(+4.23%)
Apr 18, 2007 6.301 6.314 6.210 6.210 3,607 -0.04(-0.60%)
Apr 17, 2007 6.323 6.323 6.248 6.248 12,104 -0.02(-0.30%)
Apr 16, 2007 6.033 6.276 6.033 6.267 49,656 +0.01(+0.15%)
Apr 13, 2007 6.267 6.276 6.239 6.257 11,753 +0.02(+0.30%)
Apr 12, 2007 6.257 6.304 6.126 6.239 7,422 -0.08(-1.19%)
Apr 11, 2007 6.107 6.323 6.107 6.314 7,281 +0.25(+4.18%)
Apr 10, 2007 6.182 6.239 5.948 6.060 11,970 -0.08(-1.37%)
Apr 09, 2007 6.285 6.285 6.145 6.145 10,569 -0.19(-2.96%)
Apr 05, 2007 6.417 6.454 6.285 6.332 9,395 -0.18(-2.74%)
Apr 04, 2007 6.248 6.548 6.248 6.511 19,462 +0.30(+4.83%)
Apr 03, 2007 6.220 6.295 6.098 6.210 14,339 -0.07(-1.05%)
Apr 02, 2007 6.229 6.276 6.042 6.276 34,419 +0.21(+3.40%)
Mar 30, 2007 6.192 6.239 5.920 6.070 48,241 -0.24(-3.86%)
Mar 29, 2007 6.755 7.027 6.314 6.314 88,390 -0.38(-5.74%)
Mar 28, 2007 5.816 7.186 5.816 6.698 384,568 +0.88(+15.16%)
Mar 27, 2007 5.816 5.835 5.751 5.816 14,670 -0.01(-0.16%)
Mar 26, 2007 5.704 5.854 5.694 5.826 15,180 +0.01(+0.16%)
Mar 23, 2007 5.798 5.854 5.798 5.816 25,224 -0.02(-0.32%)
Mar 22, 2007 5.779 5.863 5.713 5.835 11,986 +0.01(+0.16%)
Mar 21, 2007 5.816 5.863 5.788 5.826 7,552 -0.04(-0.64%)
Mar 20, 2007 5.953 5.995 5.854 5.863 7,372 -0.02(-0.32%)
Mar 19, 2007 6.004 6.004 5.863 5.882 6,673 -0.12(-2.03%)
Mar 16, 2007 5.948 6.079 5.948 6.004 31,764 +0.05(+0.79%)
Mar 15, 2007 6.179 6.192 5.957 5.957 5,957 -0.17(-2.75%)
Mar 14, 2007 6.201 6.220 5.950 6.126 5,223 -0.03(-0.46%)
Mar 13, 2007 6.295 6.295 6.032 6.154 11,818 -0.14(-2.24%)
Mar 12, 2007 6.285 6.407 6.070 6.295 17,869 +0.09(+1.51%)
Mar 09, 2007 6.407 6.407 6.107 6.201 18,256 -0.20(-3.08%)
Mar 08, 2007 5.901 6.407 5.713 6.398 27,527 +0.60(+10.36%)
Mar 07, 2007 5.788 6.173 5.741 5.798 43,873 +0.08(+1.48%)
Mar 06, 2007 5.788 5.816 5.676 5.713 23,005 -0.08(-1.45%)
Mar 05, 2007 5.723 5.798 5.723 5.797 7,800 -0.00(-0.00%)
Mar 02, 2007 5.788 5.816 5.694 5.798 5,998 +0.07(+1.15%)
Mar 01, 2007 5.704 5.826 5.704 5.732 254,056 +0.02(+0.33%)
Feb 28, 2007 5.704 5.807 5.704 5.713 19,613 -0.02(-0.33%)
Feb 27, 2007 5.676 5.751 5.676 5.732 226,194 +0.06(+0.99%)
Feb 26, 2007 5.770 5.770 5.676 5.676 6,182 -0.14(-2.42%)
Feb 23, 2007 5.676 5.863 5.676 5.816 13,382 +0.14(+2.48%)
Feb 22, 2007 5.929 5.929 5.676 5.676 14,648 -0.26(-4.42%)
Feb 21, 2007 5.697 5.948 5.697 5.938 8,490 +0.19(+3.26%)
Feb 20, 2007 5.657 5.770 5.657 5.751 8,171 +0.08(+1.32%)
Feb 16, 2007 5.601 5.704 5.582 5.676 13,489 +0.02(+0.33%)
Feb 15, 2007 5.807 5.807 5.601 5.657 60,267 -0.14(-2.43%)
Feb 14, 2007 5.723 5.910 5.723 5.798 12,744 +0.13(+2.32%)
Feb 13, 2007 5.638 5.685 5.638 5.666 19,853 -0.01(-0.17%)
Feb 12, 2007 5.666 5.732 5.629 5.676 14,185 -0.01(-0.16%)
Feb 09, 2007 5.816 5.816 5.685 5.685 7,940 -0.12(-2.10%)
Feb 08, 2007 5.788 5.835 5.779 5.807 8,021 +0.01(+0.16%)
Feb 07, 2007 5.845 5.863 5.788 5.798 8,236 -0.03(-0.48%)
Feb 06, 2007 5.920 5.920 5.788 5.826 18,791 -0.04(-0.64%)
Feb 05, 2007 5.845 5.938 5.816 5.863 14,522 -0.05(-0.79%)
Feb 02, 2007 5.863 5.957 5.798 5.910 10,653 +0.02(+0.32%)
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.