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

Sypris Solutions (NQ: SYPR )

1.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 29, 2018 1.630 1.640 1.620 1.640 7,519 +0.02(+1.23%)
Jun 28, 2018 1.630 1.640 1.608 1.620 3,703 -0.01(-0.61%)
Jun 27, 2018 1.650 1.650 1.620 1.630 11,018 -0.02(-1.21%)
Jun 26, 2018 1.670 1.670 1.640 1.650 16,621 +0.00(+0.00%)
Jun 25, 2018 1.690 1.690 1.614 1.650 39,444 -0.04(-2.37%)
Jun 22, 2018 1.610 1.690 1.610 1.690 92,470 +0.09(+5.62%)
Jun 21, 2018 1.590 1.640 1.572 1.600 46,725 +0.00(+0.00%)
Jun 20, 2018 1.600 1.610 1.583 1.600 8,082 +0.01(+0.63%)
Jun 19, 2018 1.600 1.640 1.590 1.590 9,250 -0.06(-3.64%)
Jun 18, 2018 1.620 1.650 1.600 1.650 9,977 +0.04(+2.48%)
Jun 15, 2018 1.649 1.655 1.610 38,324 -0.05(-2.74%)
Jun 14, 2018 1.600 1.680 1.600 1.655 41,716 +0.06(+3.46%)
Jun 13, 2018 1.650 1.660 1.580 1.600 30,359 -0.01(-0.62%)
Jun 12, 2018 1.580 1.610 1.570 1.610 7,487 +0.03(+1.80%)
Jun 11, 2018 1.590 1.632 1.560 1.582 10,100 -0.01(-0.53%)
Jun 08, 2018 1.610 1.610 1.590 1.590 21,037 -0.04(-2.45%)
Jun 07, 2018 1.580 1.660 1.580 1.630 42,123 +0.06(+3.82%)
Jun 06, 2018 1.640 1.650 1.550 1.570 73,185 -0.06(-3.68%)
Jun 05, 2018 1.641 1.650 1.620 1.630 26,302 +0.02(+1.24%)
Jun 04, 2018 1.619 1.650 1.610 1.610 8,963 -0.03(-1.83%)
Jun 01, 2018 1.680 1.690 1.600 1.640 33,204 -0.05(-2.96%)
May 31, 2018 1.690 1.700 1.645 1.690 7,633 +0.03(+1.81%)
May 30, 2018 1.710 1.760 1.660 1.660 31,389 -0.05(-2.92%)
May 29, 2018 1.720 1.720 1.650 1.710 70,969 +0.02(+1.18%)
May 25, 2018 1.690 1.690 1.690 0 +0.01(+0.60%)
May 24, 2018 1.800 1.820 1.600 1.680 147,423 +0.03(+1.82%)
May 23, 2018 1.600 1.790 1.590 1.650 172,839 +0.07(+4.43%)
May 22, 2018 1.560 1.590 1.531 1.580 21,560 +0.08(+5.33%)
May 21, 2018 1.497 1.580 1.460 1.500 34,375 +0.01(+0.67%)
May 18, 2018 1.500 1.500 1.490 1.490 429 +0.03(+2.05%)
May 17, 2018 1.400 1.500 1.400 1.460 22,880 +0.03(+2.10%)
May 16, 2018 1.410 1.479 1.410 1.430 19,100 +0.02(+1.43%)
May 15, 2018 1.391 1.450 1.390 1.410 30,052 -0.05(-3.42%)
May 14, 2018 1.461 1.480 1.460 1.460 6,934 +0.02(+1.38%)
May 11, 2018 1.470 1.479 1.430 1.440 6,128 +0.02(+1.41%)
May 10, 2018 1.475 1.475 1.420 1.420 1,583 +0.00(+0.00%)
May 09, 2018 1.540 1.540 1.390 1.420 6,742 -0.01(-0.80%)
May 08, 2018 1.500 1.580 1.420 1.431 13,170 +0.00(+0.24%)
May 07, 2018 1.420 1.430 1.420 1.428 1,249 -0.01(-0.83%)
May 04, 2018 1.444 1.445 1.410 1.440 9,529 -0.01(-0.62%)
May 03, 2018 1.460 1.460 1.410 1.449 42,715 -0.00(-0.20%)
May 02, 2018 1.440 1.460 1.422 1.452 5,008 +0.03(+2.25%)
May 01, 2018 1.410 1.450 1.410 1.420 10,732 +0.01(+0.71%)
Apr 30, 2018 1.450 1.450 1.410 1.410 5,478 -0.05(-3.42%)
Apr 27, 2018 1.450 1.474 1.410 1.460 6,095 +0.00(+0.00%)
Apr 26, 2018 1.480 1.520 1.460 1.460 2,849 -0.03(-2.01%)
Apr 25, 2018 1.470 1.540 1.460 1.490 20,532 +0.02(+1.36%)
Apr 24, 2018 1.580 1.580 1.470 1.470 22,182 -0.12(-7.55%)
Apr 23, 2018 1.530 1.590 1.502 1.590 23,682 +0.07(+4.61%)
Apr 20, 2018 1.540 1.580 1.520 1.520 13,798 -0.01(-0.68%)
Apr 19, 2018 1.550 1.550 1.530 1.530 5,744 -0.03(-1.90%)
Apr 18, 2018 1.610 1.669 1.550 1.560 26,678 -0.06(-3.70%)
Apr 17, 2018 1.580 1.620 1.580 1.620 8,154 +0.02(+1.25%)
Apr 16, 2018 1.580 1.600 1.580 1.600 13,646 +0.02(+1.27%)
Apr 13, 2018 1.570 1.640 1.540 1.580 22,916 +0.00(+0.00%)
Apr 12, 2018 1.560 1.580 1.540 1.580 10,371 +0.04(+2.60%)
Apr 11, 2018 1.570 1.640 1.540 1.540 5,635 -0.05(-3.14%)
Apr 10, 2018 1.590 1.600 1.550 1.590 10,578 +0.02(+1.27%)
Apr 09, 2018 1.630 1.630 1.570 1.570 19,793 -0.05(-3.09%)
Apr 06, 2018 1.620 1.640 1.620 1.620 5,330 -0.01(-0.61%)
Apr 05, 2018 1.590 1.640 1.590 1.630 12,160 +0.04(+2.51%)
Apr 04, 2018 1.630 1.630 1.570 1.590 5,680 -0.04(-2.45%)
Apr 03, 2018 1.650 1.680 1.630 1.630 4,209 -0.02(-1.21%)
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.