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

Sypris Solutions (NQ: SYPR )

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
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%)
Apr 03, 2017 1.100 1.102 1.040 1.050 44,044 -0.01(-0.94%)
Mar 31, 2017 1.051 1.060 1.050 1.060 25,172 -0.01(-0.93%)
Mar 30, 2017 1.106 1.106 1.040 1.070 31,164 +0.00(+0.00%)
Mar 29, 2017 1.000 1.150 0.9995 1.070 141,379 +0.04(+3.88%)
Mar 28, 2017 0.9300 1.170 0.9299 1.030 474,550 +0.13(+14.44%)
Mar 27, 2017 0.9300 0.9300 0.8591 0.9000 56,493 +0.02(+2.54%)
Mar 24, 2017 0.8777 0.8777 0.8777 0.8777 627 -0.00(-0.26%)
Mar 23, 2017 0.8621 0.8800 0.8621 0.8800 5,705 -0.00(-0.01%)
Mar 22, 2017 0.8500 0.8801 0.8500 0.8801 5,584 -0.01(-1.07%)
Mar 21, 2017 0.8500 0.8896 0.8500 0.8896 4,326 +0.05(+5.79%)
Mar 20, 2017 0.8600 0.8600 0.8300 0.8409 14,008 -0.04(-4.44%)
Mar 17, 2017 0.8700 0.8899 0.8600 0.8800 23,356 -0.02(-2.21%)
Mar 16, 2017 0.8600 0.8999 0.8600 0.8999 8,439 +0.02(+1.95%)
Mar 15, 2017 0.9060 0.9200 0.8827 0.8827 2,439 -0.01(-1.14%)
Mar 14, 2017 0.8650 0.9100 0.8500 0.8929 4,517 -0.01(-0.78%)
Mar 13, 2017 0.9099 0.9099 0.8818 0.8999 1,233 +0.03(+3.44%)
Mar 10, 2017 0.9200 0.9200 0.8700 0.8700 3,597 -0.00(-0.18%)
Mar 09, 2017 0.9082 0.9082 0.8716 0.8716 11,637 -0.01(-1.51%)
Mar 08, 2017 0.9300 0.9300 0.8762 0.8850 33,985 +0.00(+0.19%)
Mar 07, 2017 0.8800 0.8900 0.8800 0.8833 24,985 -0.00(-0.19%)
Mar 06, 2017 0.8850 0.8899 0.8850 0.8850 8,321 -0.00(-0.55%)
Mar 03, 2017 0.8801 0.8900 0.8801 0.8899 3,097 +0.01(+1.13%)
Mar 02, 2017 0.8800 0.9002 0.8800 0.8800 8,208 -0.01(-1.11%)
Mar 01, 2017 0.8600 0.9199 0.8600 0.8899 38,494 +0.00(+0.00%)
Feb 28, 2017 0.9200 0.9200 0.8702 0.8899 16,674 -0.00(-0.01%)
Feb 27, 2017 0.9000 0.9500 0.8600 0.8900 33,836 +0.03(+3.15%)
Feb 24, 2017 0.8628 0.8628 0.8628 0.8628 717 -0.04(-4.11%)
Feb 23, 2017 0.8700 0.8998 0.8600 0.8998 15,625 +0.02(+2.25%)
Feb 22, 2017 0.8800 0.8953 0.8800 0.8800 12,266 -0.01(-1.13%)
Feb 21, 2017 0.9100 0.9292 0.8900 0.8901 26,321 +0.02(+2.31%)
Feb 17, 2017 0.8700 0.8700 0.8700 0 -0.01(-1.15%)
Feb 16, 2017 0.8600 0.9399 0.8600 0.8801 1,295 +0.01(+1.16%)
Feb 15, 2017 0.8600 0.9000 0.8600 0.8700 23,502 -0.02(-2.78%)
Feb 14, 2017 0.8900 0.8999 0.8900 0.8949 1,332 +0.00(+0.55%)
Feb 13, 2017 0.8744 0.8900 0.8700 0.8900 19,403 -0.01(-1.11%)
Feb 10, 2017 0.8948 0.9000 0.8890 0.9000 14,660 +0.01(+1.35%)
Feb 09, 2017 0.9080 0.9580 0.8400 0.8880 168,087 -0.02(-2.42%)
Feb 08, 2017 0.9100 0.9198 0.9020 0.9100 5,390 +0.00(+0.00%)
Feb 07, 2017 0.9200 0.9200 0.9000 0.9100 57,151 +0.00(+0.00%)
Feb 06, 2017 0.9100 0.9200 0.8945 0.9100 14,638 +0.00(+0.00%)
Feb 03, 2017 0.9406 0.9500 0.9000 0.9100 73,138 -0.04(-4.21%)
Feb 02, 2017 0.9500 0.9500 0.9000 0.9500 14,468 +0.03(+3.26%)
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.