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

Sypris Solutions (NQ: SYPR )

1.440 -0.090 (-5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2006 9.485 9.653 9.372 9.372 19,343 -0.24(-2.54%)
Jan 30, 2006 10.41 10.55 8.987 9.616 144,529 -0.95(-8.97%)
Jan 27, 2006 9.541 10.56 9.663 10.56 26,679 +1.02(+10.72%)
Jan 26, 2006 9.531 9.541 9.287 9.541 18,873 +0.12(+1.29%)
Jan 25, 2006 9.278 9.522 9.241 9.419 19,542 +0.05(+0.50%)
Jan 24, 2006 9.485 9.485 9.363 9.372 18,682 -0.01(-0.10%)
Jan 23, 2006 9.231 9.531 9.231 9.381 19,801 +0.00(+0.00%)
Jan 20, 2006 9.766 9.766 9.015 9.381 56,779 -0.23(-2.44%)
Jan 19, 2006 9.832 9.832 9.456 9.616 36,698 -0.31(-3.12%)
Jan 18, 2006 10.27 10.35 9.850 9.925 91,068 -0.46(-4.43%)
Jan 17, 2006 10.37 10.54 10.19 10.39 24,135 -0.14(-1.34%)
Jan 13, 2006 10.32 10.53 10.32 10.53 12,047 +0.13(+1.26%)
Jan 12, 2006 10.54 10.54 10.33 10.39 17,268 -0.08(-0.81%)
Jan 11, 2006 9.897 10.55 9.738 10.48 26,936 +0.48(+4.78%)
Jan 10, 2006 9.841 10.00 9.728 10.00 29,326 +0.16(+1.62%)
Jan 09, 2006 9.381 9.841 9.381 9.841 35,883 +0.40(+4.27%)
Jan 06, 2006 9.428 9.438 9.025 9.438 21,983 +0.14(+1.51%)
Jan 05, 2006 9.606 9.606 9.297 9.297 19,891 -0.26(-2.75%)
Jan 04, 2006 9.391 9.560 9.241 9.560 11,679 +0.07(+0.69%)
Jan 03, 2006 9.419 9.531 9.044 9.494 12,573 +0.13(+1.40%)
Dec 30, 2005 8.931 9.391 8.818 9.363 49,482 +0.24(+2.67%)
Dec 29, 2005 8.809 9.513 8.565 9.119 44,985 +0.18(+1.99%)
Dec 28, 2005 8.950 9.015 8.865 8.940 12,471 +0.07(+0.74%)
Dec 27, 2005 8.762 8.931 8.753 8.875 11,405 -0.04(-0.42%)
Dec 23, 2005 8.837 8.950 8.772 8.912 17,988 +0.16(+1.82%)
Dec 22, 2005 8.621 8.912 8.302 8.753 61,988 +0.03(+0.32%)
Dec 21, 2005 8.847 8.950 8.556 8.725 47,703 -0.18(-2.00%)
Dec 20, 2005 8.396 8.903 7.749 8.903 78,639 -0.51(-5.38%)
Dec 19, 2005 9.550 9.625 9.381 9.409 19,888 -0.14(-1.47%)
Dec 16, 2005 10.02 10.11 9.466 9.550 73,545 -0.39(-3.96%)
Dec 15, 2005 10.20 10.20 9.775 9.944 31,092 -0.34(-3.28%)
Dec 14, 2005 10.19 10.32 10.09 10.28 9,001 +0.14(+1.39%)
Dec 13, 2005 10.30 10.31 10.13 10.14 5,837 -0.06(-0.55%)
Dec 12, 2005 10.15 10.23 10.00 10.20 13,459 -0.08(-0.73%)
Dec 09, 2005 10.08 10.27 9.991 10.27 10,913 -0.02(-0.18%)
Dec 08, 2005 9.954 10.32 9.954 10.29 15,262 +0.15(+1.48%)
Dec 07, 2005 9.841 10.14 9.841 10.14 31,769 +0.17(+1.69%)
Dec 06, 2005 9.991 10.08 9.747 9.972 12,006 +0.09(+0.95%)
Dec 05, 2005 10.08 10.22 9.672 9.879 17,210 -0.46(-4.45%)
Dec 02, 2005 10.46 10.46 10.31 10.34 5,259 -0.12(-1.17%)
Dec 01, 2005 10.41 10.51 10.14 10.46 27,330 +0.09(+0.90%)
Nov 30, 2005 10.13 10.39 10.13 10.37 43,832 +0.20(+1.94%)
Nov 29, 2005 9.850 10.22 9.822 10.17 27,678 +0.37(+3.73%)
Nov 28, 2005 9.353 9.860 9.353 9.803 51,864 +0.36(+3.77%)
Nov 25, 2005 9.757 10.43 9.447 9.447 40,749 -0.32(-3.27%)
Nov 23, 2005 10.03 10.10 9.550 9.766 100,622 -0.68(-6.55%)
Nov 22, 2005 10.30 10.46 10.30 10.45 10,320 +0.08(+0.72%)
Nov 21, 2005 9.917 10.41 9.917 10.38 16,081 +0.33(+3.27%)
Nov 18, 2005 10.01 10.11 10.00 10.05 20,878 +0.20(+2.00%)
Nov 17, 2005 9.475 9.869 9.475 9.850 26,060 +0.38(+3.96%)
Nov 16, 2005 9.550 9.560 9.297 9.475 7,122 -0.16(-1.66%)
Nov 15, 2005 9.381 9.860 9.287 9.635 18,062 +0.14(+1.48%)
Nov 14, 2005 9.466 9.588 9.119 9.494 30,218 +0.03(+0.30%)
Nov 11, 2005 9.475 9.541 9.466 9.466 15,366 -0.09(-0.98%)
Nov 10, 2005 9.513 9.700 9.456 9.560 30,108 +0.05(+0.49%)
Nov 09, 2005 9.560 9.588 9.466 9.513 19,204 -0.04(-0.39%)
Nov 08, 2005 9.409 9.560 9.241 9.550 9,760 +0.07(+0.69%)
Nov 07, 2005 9.522 9.616 9.447 9.485 7,334 -0.08(-0.88%)
Nov 04, 2005 9.194 9.616 9.194 9.569 7,782 +0.12(+1.29%)
Nov 03, 2005 9.700 9.700 9.306 9.447 12,669 -0.16(-1.66%)
Nov 02, 2005 9.522 9.710 9.504 9.606 22,641 +0.02(+0.20%)
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.