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: 10:08 AM EDT, May 22, 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 30, 2017 1.690 1.690 1.650 1.650 11,548 -0.04(-2.25%)
Jun 29, 2017 1.700 1.700 1.610 1.688 97,979 +0.01(+0.47%)
Jun 28, 2017 1.680 1.700 1.652 1.680 14,746 +0.01(+0.60%)
Jun 27, 2017 1.650 1.710 1.640 1.670 63,728 -0.02(-1.18%)
Jun 26, 2017 1.660 1.750 1.630 1.690 22,939 -0.01(-0.59%)
Jun 23, 2017 1.640 1.700 1.622 1.700 15,552 +0.06(+3.66%)
Jun 22, 2017 1.670 1.680 1.640 1.640 22,389 -0.04(-2.39%)
Jun 21, 2017 1.700 1.720 1.582 1.680 18,188 +0.02(+1.22%)
Jun 20, 2017 1.558 1.689 1.550 1.660 13,145 +0.06(+3.75%)
Jun 19, 2017 1.700 1.700 1.600 1.600 24,038 -0.06(-3.61%)
Jun 16, 2017 1.700 1.700 1.660 1.660 32,378 +0.00(+0.00%)
Jun 15, 2017 1.740 1.740 1.660 1.660 81,103 -0.02(-1.19%)
Jun 14, 2017 1.750 1.790 1.670 1.680 101,947 -0.04(-2.33%)
Jun 13, 2017 1.699 1.780 1.680 1.720 52,265 +0.06(+3.61%)
Jun 12, 2017 1.700 1.700 1.630 1.660 34,054 -0.04(-2.35%)
Jun 09, 2017 1.730 1.750 1.610 1.700 27,645 -0.01(-0.58%)
Jun 08, 2017 1.700 1.720 1.660 1.710 9,051 +0.00(+0.00%)
Jun 07, 2017 1.730 1.730 1.613 1.710 89,228 -0.02(-1.16%)
Jun 06, 2017 1.740 1.740 1.570 1.730 70,590 +0.02(+1.17%)
Jun 05, 2017 1.680 1.740 1.550 1.710 51,698 +0.07(+4.27%)
Jun 02, 2017 1.570 1.750 1.570 1.640 146,440 +0.08(+5.13%)
Jun 01, 2017 1.480 1.600 1.480 1.560 151,936 +0.09(+6.12%)
May 31, 2017 1.490 1.519 1.400 1.470 51,229 -0.03(-2.00%)
May 30, 2017 1.500 1.520 1.460 1.500 66,989 +0.00(+0.00%)
May 26, 2017 1.487 1.500 1.451 1.500 37,394 +0.02(+1.35%)
May 25, 2017 1.420 1.520 1.412 1.480 65,809 +0.05(+3.50%)
May 24, 2017 1.460 1.520 1.430 1.430 65,219 -0.04(-2.72%)
May 23, 2017 1.544 1.550 1.420 1.470 176,828 -0.06(-3.92%)
May 22, 2017 1.600 1.600 1.420 1.530 60,130 +0.05(+3.38%)
May 19, 2017 1.370 1.600 1.370 1.480 166,343 +0.05(+3.50%)
May 18, 2017 1.310 1.460 1.300 1.430 149,567 +0.06(+4.38%)
May 17, 2017 1.300 1.370 1.250 1.370 175,626 -0.02(-1.23%)
May 16, 2017 1.150 1.479 1.090 1.387 382,833 +0.23(+19.57%)
May 15, 2017 1.150 1.200 1.100 1.160 37,888 +0.01(+0.88%)
May 12, 2017 1.150 1.250 1.140 1.150 84,586 +0.03(+2.67%)
May 11, 2017 1.098 1.250 1.090 1.120 193,169 +0.03(+2.75%)
May 10, 2017 1.080 1.090 1.080 1.090 528 +0.02(+1.87%)
May 09, 2017 1.062 1.070 1.062 1.070 7,792 +0.02(+1.81%)
May 08, 2017 1.050 1.070 1.050 1.051 14,709 -0.03(-2.69%)
May 05, 2017 1.080 1.090 1.070 1.080 13,082 +0.04(+3.85%)
May 04, 2017 1.080 1.080 1.030 1.040 9,721 +0.00(+0.00%)
May 03, 2017 1.040 1.080 1.030 1.040 11,508 -0.01(-0.95%)
May 02, 2017 1.050 1.090 1.040 1.050 46,221 +0.01(+0.93%)
May 01, 2017 1.070 1.080 1.040 1.040 5,378 +0.01(+0.99%)
Apr 28, 2017 1.052 1.080 1.030 1.030 27,518 -0.01(-0.95%)
Apr 27, 2017 1.050 1.090 1.040 1.040 1,914 -0.04(-3.70%)
Apr 26, 2017 1.060 1.100 1.060 1.080 20,621 +0.03(+2.85%)
Apr 25, 2017 1.040 1.075 1.040 1.050 9,918 -0.02(-1.86%)
Apr 24, 2017 1.080 1.100 1.040 1.070 5,965 +0.02(+1.90%)
Apr 21, 2017 1.080 1.080 1.048 1.050 22,625 -0.04(-3.67%)
Apr 20, 2017 1.065 1.100 1.060 1.090 22,490 +0.05(+4.49%)
Apr 19, 2017 1.067 1.067 1.043 1.043 2,642 +0.00(+0.31%)
Apr 18, 2017 1.040 1.090 1.040 1.040 18,847 +0.01(+0.97%)
Apr 17, 2017 1.048 1.048 1.020 1.030 79,133 -0.01(-0.96%)
Apr 13, 2017 1.070 1.070 1.040 1.040 647 -0.01(-0.95%)
Apr 12, 2017 1.050 1.050 1.050 1.050 4,212 -0.01(-0.94%)
Apr 11, 2017 1.030 1.087 1.030 1.060 10,882 +0.03(+2.91%)
Apr 10, 2017 1.060 1.060 1.020 1.030 19,590 -0.05(-4.63%)
Apr 07, 2017 1.089 1.090 1.030 1.080 13,098 -0.02(-1.82%)
Apr 06, 2017 1.042 1.100 1.042 1.100 14,526 +0.05(+4.76%)
Apr 05, 2017 1.060 1.090 1.030 1.050 13,884 -0.01(-0.94%)
Apr 04, 2017 1.092 1.100 1.050 1.060 25,876 +0.01(+0.95%)
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.