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

Sypris Solutions (NQ: SYPR )

1.330 -0.020 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 1.390 1.470 1.330 1.330 10,509 -0.02(-1.48%)
Oct 29, 2024 1.460 1.460 1.330 1.350 26,051 -0.06(-4.26%)
Oct 28, 2024 1.470 1.510 1.350 1.410 13,224 -0.06(-4.08%)
Oct 25, 2024 1.490 1.495 1.360 1.470 23,774 -0.06(-3.92%)
Oct 24, 2024 1.500 1.530 1.490 1.530 7,063 +0.01(+0.66%)
Oct 23, 2024 1.510 1.520 1.510 1.520 1,452 +0.02(+1.33%)
Oct 22, 2024 1.510 1.525 1.500 1.500 8,105 -0.02(-1.32%)
Oct 21, 2024 1.500 1.540 1.500 1.520 3,061 -0.02(-1.30%)
Oct 18, 2024 1.500 1.546 1.500 1.540 12,875 -0.01(-0.96%)
Oct 17, 2024 1.540 1.555 1.540 1.555 3,353 +0.00(+0.32%)
Oct 16, 2024 1.490 1.550 1.490 1.550 3,893 +0.04(+2.64%)
Oct 15, 2024 1.550 1.549 1.490 1.510 13,292 +0.01(+0.67%)
Oct 14, 2024 1.510 1.550 1.500 1.500 5,140 +0.00(+0.00%)
Oct 11, 2024 1.570 1.574 1.490 1.500 25,801 -0.07(-4.46%)
Oct 10, 2024 1.570 1.570 1.530 1.570 14,284 -0.04(-2.48%)
Oct 09, 2024 1.620 1.640 1.570 1.610 17,728 +0.02(+1.26%)
Oct 08, 2024 1.600 1.640 1.590 1.590 6,966 -0.04(-2.45%)
Oct 07, 2024 1.600 1.630 1.600 1.630 8,556 +0.00(+0.00%)
Oct 04, 2024 1.640 1.640 1.600 1.630 4,593 +0.03(+1.87%)
Oct 03, 2024 1.610 1.651 1.600 1.600 16,383 -0.01(-0.81%)
Oct 02, 2024 1.600 1.613 1.600 1.613 1,148 -0.01(-0.43%)
Oct 01, 2024 1.600 1.642 1.600 1.620 2,612 +0.02(+1.25%)
Sep 30, 2024 1.610 1.630 1.600 1.600 8,454 -0.04(-2.44%)
Sep 27, 2024 1.600 1.640 1.600 1.640 4,818 +0.03(+1.86%)
Sep 26, 2024 1.600 1.630 1.600 1.610 3,188 +0.01(+0.63%)
Sep 25, 2024 1.600 1.600 1.600 1.600 5,943 +0.00(+0.00%)
Sep 24, 2024 1.600 1.620 1.600 1.600 3,667 -0.04(-2.44%)
Sep 23, 2024 1.630 1.650 1.590 1.640 7,696 -0.01(-0.61%)
Sep 20, 2024 1.600 1.650 1.600 1.650 33,963 +0.05(+3.12%)
Sep 19, 2024 1.610 1.655 1.600 1.600 4,288 +0.00(+0.00%)
Sep 18, 2024 1.690 1.690 1.600 1.600 18,139 -0.06(-3.61%)
Sep 17, 2024 1.650 1.720 1.646 1.660 20,959 +0.04(+2.47%)
Sep 16, 2024 1.600 1.660 1.600 1.620 24,654 +0.05(+3.18%)
Sep 13, 2024 1.560 1.610 1.560 1.570 3,503 -0.05(-3.09%)
Sep 12, 2024 1.520 1.620 1.520 1.620 8,567 +0.02(+1.25%)
Sep 11, 2024 1.580 1.600 1.580 1.600 1,485 +0.02(+1.27%)
Sep 10, 2024 1.530 1.585 1.495 1.580 3,298 +0.02(+1.28%)
Sep 09, 2024 1.490 1.610 1.490 1.560 5,944 +0.05(+3.31%)
Sep 06, 2024 1.510 1.510 1.490 1.510 1,333 +0.02(+1.34%)
Sep 05, 2024 1.500 1.530 1.450 1.490 1,898 -0.04(-2.61%)
Sep 04, 2024 1.510 1.540 1.450 1.530 2,520 +0.06(+4.08%)
Sep 03, 2024 1.510 1.618 1.440 1.470 26,854 -0.05(-3.35%)
Aug 30, 2024 1.550 1.565 1.520 1.521 4,212 -0.02(-1.23%)
Aug 29, 2024 1.590 1.624 1.540 1.540 4,949 -0.07(-4.35%)
Aug 28, 2024 1.500 1.664 1.430 1.610 19,058 +0.04(+2.55%)
Aug 27, 2024 1.590 1.590 1.555 1.570 5,383 -0.01(-0.78%)
Aug 26, 2024 1.700 1.700 1.550 1.582 13,204 -0.10(-5.87%)
Aug 23, 2024 1.580 1.760 1.580 1.681 41,370 +0.14(+9.16%)
Aug 22, 2024 1.630 1.680 1.540 1.540 14,414 -0.11(-6.67%)
Aug 21, 2024 1.610 1.650 1.600 1.650 2,571 +0.06(+3.77%)
Aug 20, 2024 1.580 1.680 1.580 1.590 12,567 +0.02(+1.27%)
Aug 19, 2024 1.560 1.580 1.550 1.570 12,373 +0.01(+0.64%)
Aug 16, 2024 1.550 1.580 1.550 1.560 3,031 +0.02(+1.30%)
Aug 15, 2024 1.490 1.560 1.490 1.540 2,777 +0.05(+3.36%)
Aug 14, 2024 1.530 1.560 1.490 1.490 3,430 -0.06(-3.87%)
Aug 13, 2024 1.480 1.570 1.480 1.550 3,015 +0.06(+4.38%)
Aug 12, 2024 1.510 1.570 1.480 1.485 5,517 -0.05(-3.57%)
Aug 09, 2024 1.580 1.580 1.480 1.540 25,926 -0.06(-3.50%)
Aug 08, 2024 1.665 1.665 1.580 1.596 1,694 -0.04(-2.70%)
Aug 07, 2024 1.576 1.759 1.576 1.640 1,784 -0.02(-1.20%)
Aug 06, 2024 1.650 1.760 1.650 1.660 1,884 -0.04(-2.35%)
Aug 05, 2024 1.770 1.830 1.700 1.700 13,701 -0.08(-4.49%)
Aug 02, 2024 1.800 1.820 1.780 1.780 8,137 -0.03(-1.66%)
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.