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

Sypris Solutions (NQ: SYPR )

1.480 +0.090 (+6.47%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 23, 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, 2017 1.000 1.000 0.9000 0.9100 56,512 -0.03(-3.19%)
Jan 30, 2017 0.9300 0.9900 0.9300 0.9400 60,943 +0.04(+4.44%)
Jan 27, 2017 0.9300 0.9500 0.8701 0.9000 108,297 -0.04(-4.26%)
Jan 26, 2017 0.9541 0.9541 0.9400 0.9400 10,278 +0.00(+0.00%)
Jan 25, 2017 1.000 1.000 0.9400 0.9400 16,465 -0.02(-2.08%)
Jan 24, 2017 0.9652 0.9900 0.9550 0.9600 43,427 -0.01(-1.03%)
Jan 23, 2017 0.9900 0.9900 0.9553 0.9700 3,501 +0.01(+1.04%)
Jan 20, 2017 0.9812 0.9812 0.9600 0.9600 3,177 +0.00(+0.00%)
Jan 19, 2017 0.9511 0.9800 0.9501 0.9600 7,785 -0.01(-1.03%)
Jan 18, 2017 0.9600 0.9700 0.9600 0.9700 6,864 -0.01(-1.02%)
Jan 17, 2017 0.9750 0.9900 0.9500 0.9800 5,582 +0.04(+4.26%)
Jan 13, 2017 0.9400 0.9400 0.9400 0 -0.00(-0.01%)
Jan 12, 2017 0.9900 1.020 0.9300 0.9401 75,204 -0.05(-5.04%)
Jan 11, 2017 0.9700 1.020 0.9500 0.9900 17,539 +0.02(+2.15%)
Jan 10, 2017 0.9000 0.9692 0.9000 0.9692 70,369 +0.08(+8.90%)
Jan 09, 2017 0.9400 0.9500 0.8900 0.8900 6,748 -0.08(-8.24%)
Jan 06, 2017 0.9451 0.9700 0.9451 0.9699 21,519 -0.00(-0.01%)
Jan 05, 2017 0.9200 1.000 0.9200 0.9700 84,259 +0.05(+5.45%)
Jan 04, 2017 0.9094 0.9199 0.9000 0.9199 6,342 +0.02(+2.21%)
Jan 03, 2017 0.8600 0.9000 0.8600 0.9000 1,053 +0.02(+2.27%)
Dec 30, 2016 0.8800 0.8800 0.8800 0 +0.02(+2.17%)
Dec 29, 2016 0.8700 0.9087 0.8400 0.8613 65,767 -0.01(-1.00%)
Dec 28, 2016 0.9000 0.9299 0.8551 0.8700 50,241 +0.00(+0.29%)
Dec 27, 2016 0.8700 0.8900 0.8600 0.8675 22,020 -0.02(-2.53%)
Dec 23, 2016 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 22, 2016 0.8501 0.9000 0.8400 0.8900 78,314 +0.04(+4.69%)
Dec 21, 2016 0.9300 0.9300 0.8501 0.8501 38,189 -0.05(-5.53%)
Dec 20, 2016 0.9500 0.9500 0.8900 0.8999 60,650 -0.03(-3.24%)
Dec 19, 2016 0.9600 0.9600 0.9300 0.9300 4,461 +0.00(+0.00%)
Dec 16, 2016 0.9510 0.9600 0.9300 0.9300 7,684 -0.03(-3.12%)
Dec 15, 2016 0.9801 0.9801 0.9350 0.9600 18,558 -0.00(-0.14%)
Dec 14, 2016 0.9500 0.9701 0.9500 0.9613 4,297 +0.01(+1.19%)
Dec 13, 2016 0.9400 0.9673 0.9300 0.9500 27,226 +0.01(+1.60%)
Dec 12, 2016 0.9500 0.9588 0.9300 0.9350 61,640 -0.01(-1.57%)
Dec 09, 2016 0.9700 0.9700 0.9400 0.9499 23,912 +0.02(+2.01%)
Dec 08, 2016 0.9700 0.9700 0.9312 0.9312 29,337 -0.04(-4.00%)
Dec 07, 2016 0.9502 1.000 0.9502 0.9700 1,551 +0.01(+1.03%)
Dec 06, 2016 1.000 1.000 0.9100 0.9601 30,594 +0.00(+0.01%)
Dec 05, 2016 0.9700 0.9785 0.9600 0.9600 13,825 -0.01(-1.03%)
Dec 02, 2016 0.9651 0.9776 0.9650 0.9700 34,489 +0.01(+0.52%)
Dec 01, 2016 0.9700 1.000 0.9650 0.9650 32,934 -0.02(-1.53%)
Nov 30, 2016 0.9751 1.000 0.9751 0.9800 20,643 +0.01(+0.92%)
Nov 29, 2016 0.9650 0.9922 0.9650 0.9711 18,033 +0.00(+0.11%)
Nov 28, 2016 1.020 1.020 0.9652 0.9700 37,881 -0.02(-2.01%)
Nov 25, 2016 0.9650 0.9999 0.9650 0.9899 4,019 -0.01(-1.01%)
Nov 23, 2016 1.000 1.000 1.000 0 +0.01(+1.01%)
Nov 22, 2016 0.9800 1.000 0.9615 0.9900 21,490 +0.01(+0.51%)
Nov 21, 2016 1.000 1.015 0.9604 0.9850 53,923 -0.03(-2.48%)
Nov 18, 2016 1.087 1.087 0.9600 1.010 29,479 -0.01(-0.98%)
Nov 17, 2016 1.030 1.060 1.000 1.020 72,274 +0.01(+0.99%)
Nov 16, 2016 1.100 1.100 0.9500 1.010 199,296 -0.04(-3.81%)
Nov 15, 2016 1.038 1.080 1.030 1.050 91,600 +0.01(+0.96%)
Nov 14, 2016 1.040 1.048 1.020 1.040 42,958 +0.00(+0.33%)
Nov 11, 2016 1.037 1.040 1.010 1.037 10,909 +0.04(+3.66%)
Nov 10, 2016 1.010 1.010 1.000 12,938 -0.01(-0.98%)
Nov 09, 2016 1.000 1.020 0.9800 1.010 21,310 +0.02(+2.01%)
Nov 08, 2016 1.000 1.040 0.9800 0.9900 34,172 -0.01(-1.00%)
Nov 07, 2016 0.9800 1.040 0.9800 1.000 11,119 +0.02(+2.04%)
Nov 04, 2016 1.020 1.020 0.9800 0.9800 10,674 +0.00(+0.00%)
Nov 03, 2016 0.9859 0.9900 0.9800 0.9800 7,651 -0.01(-1.02%)
Nov 02, 2016 1.005 1.009 0.9501 0.9901 27,167 -0.01(-0.99%)
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.