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: 4:00 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 (%)
Aug 31, 2009 1.595 1.811 1.595 1.773 12,933 +0.13(+8.00%)
Aug 28, 2009 1.782 1.782 1.501 1.642 17,964 +0.00(+0.00%)
Aug 27, 2009 1.764 1.764 1.642 1.642 2,145 -0.17(-9.33%)
Aug 26, 2009 1.933 1.933 1.736 1.811 13,004 -0.07(-3.50%)
Aug 25, 2009 1.857 1.914 1.848 1.876 4,381 +0.05(+2.56%)
Aug 24, 2009 1.904 1.951 1.792 1.829 14,598 -0.11(-5.80%)
Aug 21, 2009 1.923 1.942 1.923 1.942 10,060 +0.02(+0.98%)
Aug 20, 2009 1.829 1.923 1.829 1.923 13,910 +0.09(+5.08%)
Aug 19, 2009 1.829 1.839 1.801 1.830 26,980 +0.00(+0.04%)
Aug 18, 2009 1.614 1.857 1.595 1.829 53,383 +0.20(+12.07%)
Aug 17, 2009 1.689 1.689 1.632 1.632 10,893 -0.09(-5.15%)
Aug 14, 2009 1.792 1.792 1.707 1.721 8,794 -0.10(-5.44%)
Aug 13, 2009 1.829 1.876 1.820 1.820 5,597 -0.06(-2.99%)
Aug 12, 2009 1.942 1.942 1.792 1.876 4,911 -0.00(-0.00%)
Aug 11, 2009 1.689 1.886 1.670 1.876 9,315 +0.19(+11.11%)
Aug 10, 2009 1.820 1.820 1.689 1.689 9,501 -0.13(-7.22%)
Aug 07, 2009 1.876 1.914 1.811 1.820 5,318 -0.11(-5.82%)
Aug 06, 2009 1.782 1.933 1.726 1.933 21,393 -0.04(-1.90%)
Aug 05, 2009 1.829 2.017 1.726 1.970 30,802 -0.05(-2.33%)
Aug 04, 2009 2.009 2.017 1.933 2.017 3,753 +0.00(+0.00%)
Aug 03, 2009 1.876 2.017 1.769 2.017 21,997 +0.06(+2.87%)
Jul 31, 2009 1.961 1.961 1.886 1.961 29,080 +0.08(+4.50%)
Jul 30, 2009 1.782 1.876 1.782 1.876 1,012 +0.09(+5.26%)
Jul 29, 2009 1.942 1.942 1.698 1.782 16,708 -0.09(-5.00%)
Jul 28, 2009 1.829 1.914 1.780 1.876 42,307 +0.09(+5.26%)
Jul 27, 2009 1.820 1.829 1.689 1.782 5,101 +0.04(+2.15%)
Jul 24, 2009 1.829 1.829 1.642 1.745 30,588 +0.16(+10.06%)
Jul 23, 2009 1.679 1.707 1.435 1.585 32,115 -0.04(-2.31%)
Jul 22, 2009 1.379 1.689 1.370 1.623 60,769 +0.24(+17.69%)
Jul 21, 2009 1.370 1.379 1.351 1.379 9,065 +0.02(+1.38%)
Jul 20, 2009 1.360 1.379 1.342 1.360 10,099 +0.03(+2.14%)
Jul 17, 2009 0.9663 1.398 0.9663 1.332 25,589 +0.22(+20.29%)
Jul 16, 2009 1.126 1.154 1.107 1.107 22,171 -0.05(-4.06%)
Jul 15, 2009 1.210 1.220 1.154 1.154 2,288 +0.02(+1.65%)
Jul 14, 2009 1.126 1.145 1.126 1.135 3,156 +0.01(+0.83%)
Jul 13, 2009 1.004 1.135 0.9935 1.126 21,558 +0.09(+9.09%)
Jul 10, 2009 1.070 1.071 1.013 1.032 3,694 -0.10(-9.09%)
Jul 09, 2009 0.9757 1.135 0.9475 1.135 2,350 +0.07(+6.14%)
Jul 08, 2009 0.9381 1.088 0.9381 1.069 19,281 -0.10(-8.80%)
Jul 07, 2009 1.079 1.182 1.032 1.173 17,353 -0.02(-1.58%)
Jul 06, 2009 1.079 1.220 1.079 1.191 7,008 +0.07(+5.82%)
Jul 02, 2009 1.210 1.210 1.126 1.126 4,128 -0.04(-3.22%)
Jul 01, 2009 1.163 1.163 1.163 1.163 1,108 +0.03(+2.48%)
Jun 30, 2009 1.041 1.163 1.041 1.135 7,070 +0.08(+8.04%)
Jun 29, 2009 1.154 1.173 1.045 1.051 11,506 -0.12(-10.40%)
Jun 26, 2009 1.173 1.174 1.135 1.173 2,677 +0.01(+0.81%)
Jun 25, 2009 1.069 1.173 1.041 1.163 10,766 +0.12(+11.71%)
Jun 24, 2009 1.032 1.079 1.032 1.041 2,750 -0.01(-0.89%)
Jun 23, 2009 1.079 1.079 1.032 1.051 7,912 -0.05(-4.27%)
Jun 22, 2009 1.107 1.107 1.069 1.098 6,923 +0.00(+0.00%)
Jun 19, 2009 1.126 1.126 1.098 1.098 4,312 -0.01(-0.85%)
Jun 18, 2009 1.173 1.173 1.098 1.107 2,132 -0.01(-0.84%)
Jun 17, 2009 1.182 1.192 1.041 1.116 2,463 +0.01(+0.85%)
Jun 16, 2009 1.220 1.220 0.9569 1.107 9,263 -0.11(-9.23%)
Jun 15, 2009 1.220 1.229 1.220 1.220 15,758 -0.03(-2.23%)
Jun 12, 2009 1.220 1.276 1.220 1.247 5,399 -0.06(-4.35%)
Jun 11, 2009 1.173 1.304 1.173 1.304 13,372 +0.13(+11.20%)
Jun 10, 2009 1.191 1.191 1.116 1.173 31,370 -0.23(-16.67%)
Jun 09, 2009 1.116 1.407 1.079 1.407 12,664 +0.41(+41.51%)
Jun 08, 2009 0.9100 1.013 0.9100 0.9944 23,502 +0.07(+7.07%)
Jun 05, 2009 0.9006 0.9287 0.8819 0.9287 4,584 +0.04(+4.21%)
Jun 04, 2009 0.8631 0.9381 0.8631 0.8912 20,561 +0.04(+4.40%)
Jun 03, 2009 0.8443 0.8912 0.8443 0.8537 1,758 +0.02(+2.50%)
Jun 02, 2009 0.8349 0.8818 0.7130 0.8329 10,803 +0.01(+0.89%)
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.