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 (%)
Aug 29, 2014 4.321 4.311 4.311 4.311 4,966 +0.04(+0.92%)
Aug 28, 2014 4.301 4.331 4.213 4.272 12,098 -0.01(-0.23%)
Aug 27, 2014 4.163 4.439 4.163 4.282 16,761 +0.00(+0.00%)
Aug 26, 2014 4.410 4.459 4.242 4.282 58,511 -0.13(-2.91%)
Aug 25, 2014 4.538 4.715 4.509 4.410 52,040 -0.13(-2.83%)
Aug 22, 2014 4.430 4.686 4.430 4.538 31,216 +0.08(+1.77%)
Aug 21, 2014 4.303 4.509 4.227 4.459 30,189 +0.24(+5.61%)
Aug 20, 2014 4.025 4.292 4.025 4.222 45,504 +0.17(+4.14%)
Aug 19, 2014 4.087 4.242 4.045 4.055 18,924 +0.00(+0.00%)
Aug 18, 2014 3.996 4.094 3.946 4.055 26,029 +0.06(+1.48%)
Aug 15, 2014 3.976 4.072 3.946 3.996 41,854 +0.02(+0.50%)
Aug 14, 2014 4.005 4.035 3.947 3.976 27,019 -0.06(-1.47%)
Aug 13, 2014 3.996 4.183 3.996 4.035 44,521 +0.00(+0.00%)
Aug 12, 2014 4.055 4.094 3.976 4.035 42,905 -0.02(-0.49%)
Aug 11, 2014 4.124 4.372 3.946 4.055 76,149 -0.13(-3.07%)
Aug 08, 2014 4.321 4.321 4.184 4.183 20,078 -0.10(-2.30%)
Aug 07, 2014 4.094 4.331 3.966 4.282 40,087 +0.19(+4.58%)
Aug 06, 2014 4.055 4.144 4.025 4.094 41,156 +0.24(+6.14%)
Aug 05, 2014 3.946 4.096 3.616 3.857 108,382 -0.33(-7.78%)
Aug 04, 2014 4.755 4.755 4.035 4.183 174,064 -0.58(-12.22%)
Aug 01, 2014 4.647 4.814 4.627 4.765 7,012 +0.09(+1.90%)
Jul 31, 2014 4.765 4.765 4.469 4.676 19,032 -0.14(-2.87%)
Jul 30, 2014 4.745 4.834 4.657 4.814 27,275 +0.05(+1.04%)
Jul 29, 2014 4.587 4.795 4.587 4.765 29,433 +0.10(+2.11%)
Jul 28, 2014 4.814 4.883 4.479 4.666 99,232 -0.32(-6.34%)
Jul 25, 2014 5.012 5.120 4.933 4.982 36,412 -0.04(-0.79%)
Jul 24, 2014 5.110 5.254 5.012 5.022 16,822 -0.08(-1.55%)
Jul 23, 2014 5.347 5.544 5.071 5.100 47,880 -0.17(-3.18%)
Jul 22, 2014 5.199 5.475 5.115 5.268 70,572 +0.09(+1.71%)
Jul 21, 2014 4.913 5.239 4.775 5.179 84,402 +0.27(+5.42%)
Jul 18, 2014 4.992 5.004 4.755 4.913 84,359 -0.13(-2.54%)
Jul 17, 2014 5.012 5.170 4.962 5.041 71,665 -0.01(-0.20%)
Jul 16, 2014 5.061 5.110 5.051 5.051 26,793 -0.09(-1.73%)
Jul 15, 2014 5.130 5.209 4.893 5.140 55,351 +0.08(+1.56%)
Jul 14, 2014 4.933 5.150 4.933 5.061 78,430 +0.13(+2.60%)
Jul 11, 2014 4.992 5.012 4.859 4.933 22,906 -0.04(-0.79%)
Jul 10, 2014 4.943 4.972 4.735 4.972 76,156 -0.05(-0.98%)
Jul 09, 2014 5.110 5.179 5.002 5.022 37,623 -0.18(-3.42%)
Jul 08, 2014 5.189 5.209 4.982 5.199 70,879 +0.01(+0.19%)
Jul 07, 2014 5.475 5.544 4.992 5.189 192,235 -0.39(-7.07%)
Jul 03, 2014 5.564 5.584 5.584 5.584 20,779 +0.08(+1.43%)
Jul 02, 2014 5.544 5.614 5.327 5.505 52,478 -0.07(-1.24%)
Jul 01, 2014 5.544 5.614 5.505 5.574 49,519 +0.07(+1.25%)
Jun 30, 2014 5.525 5.722 5.298 5.505 128,361 -0.28(-4.78%)
Jun 27, 2014 5.268 6.096 5.243 5.781 143,394 +0.40(+7.52%)
Jun 26, 2014 5.426 5.446 5.229 5.377 53,670 +0.01(+0.18%)
Jun 25, 2014 5.564 5.564 5.199 5.367 76,538 -0.25(-4.39%)
Jun 24, 2014 5.475 5.722 5.475 5.614 54,022 +0.07(+1.25%)
Jun 23, 2014 5.683 5.870 5.456 5.544 88,783 -0.08(-1.40%)
Jun 20, 2014 5.396 5.653 5.352 5.623 76,101 +0.21(+3.83%)
Jun 19, 2014 5.732 5.929 5.327 5.416 160,825 -0.38(-6.63%)
Jun 18, 2014 5.831 6.265 5.674 5.801 304,206 -0.03(-0.51%)
Jun 17, 2014 5.555 5.998 5.477 5.831 194,187 +0.38(+7.04%)
Jun 16, 2014 5.408 5.683 5.319 5.447 100,675 +0.06(+1.09%)
Jun 13, 2014 5.477 5.545 5.368 5.388 47,115 -0.09(-1.62%)
Jun 12, 2014 5.683 5.899 5.418 5.477 100,723 -0.38(-6.54%)
Jun 11, 2014 5.162 5.988 5.162 5.860 188,173 +0.60(+11.40%)
Jun 10, 2014 5.506 5.604 5.191 5.260 134,068 -0.10(-1.83%)
Jun 06, 2014 6.106 6.391 5.182 5.359 363,692 -0.64(-10.66%)
Jun 05, 2014 5.772 6.086 5.654 5.998 507,387 +0.39(+7.02%)
Jun 04, 2014 5.231 5.732 5.064 5.604 410,757 +0.50(+9.83%)
Jun 03, 2014 5.300 5.338 4.877 5.103 247,060 -0.11(-2.08%)
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.