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 (%)
Oct 31, 2006 7.036 7.187 7.036 7.074 26,076 +0.00(+0.00%)
Oct 30, 2006 7.083 7.130 6.998 7.074 18,321 -0.08(-1.05%)
Oct 27, 2006 7.149 7.237 7.049 7.149 6,412 +0.02(+0.26%)
Oct 26, 2006 7.083 7.167 7.055 7.130 14,299 +0.09(+1.33%)
Oct 25, 2006 6.877 7.158 6.877 7.036 15,900 +0.02(+0.27%)
Oct 24, 2006 7.008 7.237 6.905 7.017 15,843 +0.01(+0.13%)
Oct 23, 2006 7.299 7.374 7.008 7.008 6,994 -0.29(-3.98%)
Oct 20, 2006 7.364 7.392 7.195 7.299 8,658 -0.09(-1.27%)
Oct 19, 2006 7.244 7.430 7.244 7.392 15,331 +0.36(+5.07%)
Oct 18, 2006 7.158 7.158 7.036 7.036 12,474 -0.16(-2.22%)
Oct 17, 2006 6.989 7.468 6.558 7.195 40,709 -0.64(-8.14%)
Oct 16, 2006 7.646 7.843 7.618 7.833 8,350 +0.14(+1.84%)
Oct 13, 2006 7.646 7.693 7.599 7.692 50,759 +0.03(+0.36%)
Oct 12, 2006 7.693 7.730 7.543 7.665 13,776 -0.03(-0.37%)
Oct 11, 2006 7.693 7.730 7.552 7.693 36,350 +0.08(+0.99%)
Oct 10, 2006 7.711 7.711 7.552 7.618 8,420 +0.02(+0.25%)
Oct 09, 2006 7.665 7.786 7.580 7.599 9,824 -0.04(-0.49%)
Oct 06, 2006 7.599 7.665 7.599 7.636 2,831 -0.05(-0.61%)
Oct 05, 2006 7.646 7.730 7.646 7.683 21,436 +0.02(+0.24%)
Oct 04, 2006 7.862 7.871 7.608 7.665 22,363 -0.14(-1.80%)
Oct 03, 2006 7.552 7.880 7.552 7.805 12,420 +0.25(+3.35%)
Oct 02, 2006 7.786 7.908 7.524 7.552 10,914 -0.28(-3.59%)
Sep 29, 2006 7.514 7.880 7.514 7.833 7,246 +0.27(+3.60%)
Sep 28, 2006 7.655 7.862 7.552 7.561 8,274 -0.03(-0.37%)
Sep 27, 2006 7.805 7.880 7.533 7.589 7,800 -0.29(-3.69%)
Sep 26, 2006 7.871 7.880 7.815 7.880 16,769 +0.01(+0.12%)
Sep 25, 2006 7.862 7.880 7.843 7.871 6,259 +0.17(+2.19%)
Sep 22, 2006 7.833 7.833 7.683 7.702 20,481 -0.12(-1.56%)
Sep 21, 2006 7.730 7.824 7.730 7.824 8,111 +0.16(+2.08%)
Sep 20, 2006 7.355 7.702 7.355 7.665 10,517 +0.23(+3.16%)
Sep 19, 2006 7.449 7.458 7.411 7.430 14,729 +0.02(+0.25%)
Sep 18, 2006 7.505 7.543 7.224 7.411 55,739 -0.15(-1.99%)
Sep 15, 2006 7.702 7.843 6.820 7.561 42,439 -0.08(-0.98%)
Sep 14, 2006 7.364 7.646 7.364 7.636 11,790 +0.24(+3.30%)
Sep 13, 2006 7.524 7.567 7.392 7.392 22,509 -0.21(-2.72%)
Sep 12, 2006 7.646 7.721 7.486 7.599 36,754 -0.08(-1.10%)
Sep 11, 2006 7.477 7.768 7.477 7.683 13,170 +0.19(+2.50%)
Sep 08, 2006 7.570 7.646 7.458 7.496 4,297 -0.06(-0.75%)
Sep 07, 2006 7.894 7.894 7.439 7.552 14,070 -0.35(-4.39%)
Sep 06, 2006 7.824 8.059 7.815 7.899 14,794 -0.08(-1.06%)
Sep 05, 2006 8.181 8.237 7.880 7.984 17,259 -0.24(-2.96%)
Sep 01, 2006 8.209 8.256 8.115 8.227 28,423 +0.04(+0.46%)
Aug 31, 2006 8.274 8.443 8.068 8.190 29,568 -0.24(-2.89%)
Aug 30, 2006 8.256 8.443 7.993 8.434 11,361 +0.21(+2.51%)
Aug 29, 2006 7.974 8.227 7.927 8.227 16,294 +0.31(+3.91%)
Aug 28, 2006 7.702 7.927 7.702 7.918 13,927 +0.25(+3.30%)
Aug 25, 2006 7.524 7.683 7.524 7.665 6,036 +0.08(+1.11%)
Aug 24, 2006 7.458 7.608 7.458 7.580 19,636 +0.09(+1.25%)
Aug 23, 2006 7.599 7.711 7.468 7.486 11,291 +0.00(+0.00%)
Aug 22, 2006 7.796 7.796 7.458 7.486 19,821 -0.31(-3.97%)
Aug 21, 2006 7.880 7.955 7.786 7.796 14,364 +0.03(+0.36%)
Aug 18, 2006 7.927 7.955 7.711 7.768 10,882 -0.08(-1.08%)
Aug 17, 2006 7.777 7.908 7.693 7.852 18,077 +0.09(+1.21%)
Aug 16, 2006 7.599 7.833 7.589 7.758 15,978 +0.16(+2.10%)
Aug 15, 2006 7.449 7.749 7.391 7.599 15,404 +0.19(+2.53%)
Aug 14, 2006 7.608 7.857 7.411 7.411 28,048 -0.08(-1.13%)
Aug 11, 2006 7.317 7.524 7.317 7.496 13,930 +0.20(+2.70%)
Aug 10, 2006 7.346 7.449 7.027 7.299 27,776 -0.12(-1.64%)
Aug 09, 2006 7.608 7.618 7.355 7.421 14,830 -0.17(-2.22%)
Aug 08, 2006 7.533 7.833 7.392 7.589 18,402 -0.01(-0.12%)
Aug 07, 2006 7.505 7.721 7.468 7.599 28,842 +0.01(+0.12%)
Aug 04, 2006 7.505 7.721 7.449 7.589 28,038 +0.22(+2.93%)
Aug 03, 2006 6.717 7.449 6.661 7.374 56,037 +0.67(+9.93%)
Aug 02, 2006 6.698 6.792 6.642 6.708 47,098 +0.08(+1.27%)
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.