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

Sypris Solutions (NQ: SYPR )

1.530 +0.140 (+10.07%)
Streaming Delayed Price Updated: 3:57 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, 2022 1.840 2.107 1.840 2.020 57,869 +0.12(+6.32%)
Jan 28, 2022 1.950 1.950 1.820 1.900 68,556 -0.05(-2.56%)
Jan 27, 2022 2.100 2.190 1.930 1.950 52,886 -0.15(-7.14%)
Jan 26, 2022 2.030 2.245 2.020 2.100 107,261 +0.01(+0.48%)
Jan 25, 2022 2.070 2.090 1.985 2.090 82,803 +0.02(+0.97%)
Jan 24, 2022 2.110 2.110 1.910 2.070 149,152 -0.08(-3.72%)
Jan 21, 2022 2.220 2.230 2.060 2.150 133,512 -0.06(-2.71%)
Jan 20, 2022 2.220 2.350 2.180 2.210 79,312 -0.01(-0.45%)
Jan 19, 2022 2.310 2.340 2.180 2.220 61,380 -0.10(-4.31%)
Jan 18, 2022 2.245 2.330 2.210 2.320 54,025 +0.04(+1.75%)
Jan 14, 2022 2.280 0 -0.04(-1.72%)
Jan 13, 2022 2.480 2.480 2.300 2.320 46,605 -0.12(-4.92%)
Jan 12, 2022 2.440 2.500 2.325 2.440 17,432 +0.03(+1.24%)
Jan 11, 2022 2.350 2.430 2.320 2.410 32,603 +0.09(+3.88%)
Jan 10, 2022 2.370 2.410 2.210 2.320 82,104 -0.04(-1.69%)
Jan 07, 2022 2.390 2.470 2.300 2.360 32,746 -0.02(-0.84%)
Jan 06, 2022 2.390 2.455 2.250 2.380 52,179 -0.01(-0.42%)
Jan 05, 2022 2.490 2.523 2.330 2.390 84,307 -0.09(-3.63%)
Jan 04, 2022 2.550 2.560 2.420 2.480 46,904 -0.06(-2.36%)
Jan 03, 2022 2.510 2.650 2.420 2.540 141,880 +0.08(+3.25%)
Dec 31, 2021 2.350 2.519 2.300 2.460 241,708 +0.13(+5.58%)
Dec 30, 2021 2.340 2.360 2.270 2.330 238,758 +0.13(+5.91%)
Dec 29, 2021 2.230 2.310 2.040 2.200 271,770 -0.06(-2.65%)
Dec 28, 2021 2.310 2.400 2.100 2.260 261,440 -0.08(-3.42%)
Dec 27, 2021 2.450 2.540 2.320 2.340 84,557 -0.11(-4.49%)
Dec 23, 2021 2.470 2.520 2.430 2.450 72,933 -0.03(-1.21%)
Dec 22, 2021 2.510 2.565 2.480 2.480 34,979 -0.01(-0.40%)
Dec 21, 2021 2.360 2.550 2.310 2.490 150,639 +0.15(+6.41%)
Dec 20, 2021 2.400 2.421 2.280 2.340 34,276 -0.12(-4.88%)
Dec 17, 2021 2.290 2.520 2.260 2.460 38,878 +0.13(+5.58%)
Dec 16, 2021 2.380 2.400 2.300 2.330 86,649 -0.01(-0.43%)
Dec 15, 2021 2.380 2.425 2.230 2.340 125,508 -0.06(-2.50%)
Dec 14, 2021 2.430 2.450 2.330 2.400 62,572 -0.03(-1.23%)
Dec 13, 2021 2.540 2.680 2.410 2.430 62,255 -0.14(-5.45%)
Dec 10, 2021 2.640 2.780 2.520 2.570 30,418 -0.07(-2.65%)
Dec 09, 2021 2.710 2.740 2.570 2.640 35,736 -0.07(-2.58%)
Dec 08, 2021 2.680 2.780 2.640 2.710 117,940 +0.01(+0.37%)
Dec 07, 2021 2.570 2.730 2.560 2.700 220,042 +0.10(+3.85%)
Dec 06, 2021 2.510 2.650 2.360 2.600 130,531 +0.12(+4.84%)
Dec 03, 2021 2.580 2.580 2.360 2.480 211,259 -0.12(-4.62%)
Dec 02, 2021 2.610 2.780 2.430 2.600 194,191 -0.02(-0.76%)
Dec 01, 2021 2.750 2.820 2.600 2.620 311,679 -0.06(-2.24%)
Nov 30, 2021 2.750 2.790 2.600 2.680 118,821 -0.08(-2.90%)
Nov 29, 2021 2.900 2.930 2.720 2.760 62,896 -0.05(-1.78%)
Nov 26, 2021 2.770 2.988 2.770 2.810 24,953 -0.07(-2.43%)
Nov 24, 2021 2.810 2.960 2.777 2.880 54,848 +0.07(+2.49%)
Nov 23, 2021 2.880 2.880 2.730 2.810 122,018 -0.07(-2.43%)
Nov 22, 2021 3.030 3.060 2.790 2.880 174,152 -0.16(-5.26%)
Nov 19, 2021 3.000 3.100 3.000 3.040 57,459 +0.02(+0.66%)
Nov 18, 2021 3.100 3.070 2.790 3.020 256,544 -0.11(-3.51%)
Nov 17, 2021 3.250 3.350 3.100 3.130 99,747 -0.12(-3.69%)
Nov 16, 2021 3.350 3.400 3.220 3.250 101,044 -0.13(-3.85%)
Nov 15, 2021 3.260 3.440 3.260 3.380 210,778 +0.12(+3.68%)
Nov 12, 2021 3.280 3.391 3.220 3.260 123,493 -0.01(-0.31%)
Nov 11, 2021 3.390 3.430 3.250 3.270 126,137 -0.01(-0.30%)
Nov 10, 2021 3.670 3.280 294,892 -0.45(-12.06%)
Nov 09, 2021 3.910 3.930 3.610 3.730 172,591 -0.23(-5.81%)
Nov 08, 2021 4.050 4.070 3.900 3.960 93,079 -0.10(-2.46%)
Nov 05, 2021 4.100 4.100 3.960 4.060 62,662 -0.01(-0.25%)
Nov 04, 2021 4.210 4.210 3.930 4.070 113,891 -0.08(-1.93%)
Nov 03, 2021 4.050 4.190 3.950 4.150 150,355 +0.10(+2.47%)
Nov 02, 2021 3.890 4.117 3.770 4.050 477,216 +0.20(+5.19%)
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.