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: 1:01 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 (%)
Oct 31, 2022 1.980 2.040 1.980 2.010 11,024 -0.02(-0.99%)
Oct 28, 2022 1.960 2.040 1.950 2.030 34,433 +0.05(+2.53%)
Oct 27, 2022 1.951 1.990 1.951 1.980 2,794 +0.02(+1.02%)
Oct 26, 2022 1.960 2.000 1.880 1.960 12,613 -0.02(-1.01%)
Oct 25, 2022 2.035 2.040 1.930 1.980 123,879 -0.07(-3.41%)
Oct 24, 2022 1.910 2.050 1.850 2.050 84,030 +0.13(+6.77%)
Oct 21, 2022 1.890 1.930 1.845 1.920 20,700 +0.03(+1.59%)
Oct 20, 2022 1.920 1.920 1.850 1.890 20,492 +0.00(+0.00%)
Oct 19, 2022 1.990 2.010 1.881 1.890 50,162 -0.14(-6.90%)
Oct 18, 2022 2.030 2.089 1.980 2.030 19,887 +0.00(+0.00%)
Oct 17, 2022 1.980 2.030 1.980 2.030 11,406 +0.04(+2.01%)
Oct 14, 2022 2.030 2.040 1.972 1.990 6,789 -0.03(-1.49%)
Oct 13, 2022 1.900 2.050 1.895 2.020 47,329 +0.11(+6.04%)
Oct 12, 2022 1.899 1.915 1.890 1.905 4,518 -0.01(-0.78%)
Oct 11, 2022 1.890 1.950 1.850 1.920 28,179 -0.01(-0.52%)
Oct 10, 2022 1.960 1.990 1.720 1.930 209,003 -0.05(-2.53%)
Oct 07, 2022 2.110 2.110 1.940 1.980 93,945 -0.12(-5.71%)
Oct 06, 2022 2.070 2.180 1.930 2.100 1,079,203 +0.08(+3.96%)
Oct 05, 2022 1.990 2.040 1.990 2.020 43,854 +0.04(+2.02%)
Oct 04, 2022 1.980 1.990 1.960 1.980 39,153 +0.05(+2.59%)
Oct 03, 2022 1.790 1.940 1.790 1.930 39,550 +0.07(+3.76%)
Sep 30, 2022 1.850 1.890 1.820 1.860 19,571 +0.01(+0.54%)
Sep 29, 2022 1.790 1.860 1.790 1.850 15,989 -0.01(-0.54%)
Sep 28, 2022 1.755 1.863 1.750 1.860 18,089 +0.08(+4.49%)
Sep 27, 2022 1.780 1.780 1.750 1.780 12,631 +0.00(+0.00%)
Sep 26, 2022 1.740 1.783 1.740 1.780 9,668 +0.03(+1.71%)
Sep 23, 2022 1.740 1.760 1.710 1.750 55,665 -0.02(-1.13%)
Sep 22, 2022 1.760 1.790 1.730 1.770 53,383 +0.00(+0.00%)
Sep 21, 2022 1.840 1.900 1.750 1.770 49,019 -0.04(-2.21%)
Sep 20, 2022 1.790 1.810 1.730 1.810 16,816 -0.05(-2.69%)
Sep 19, 2022 1.830 1.870 1.760 1.860 82,461 +0.04(+2.20%)
Sep 16, 2022 1.862 1.862 1.820 1.820 62,064 -0.06(-3.19%)
Sep 15, 2022 1.890 1.890 1.870 1.880 17,051 +0.00(+0.00%)
Sep 14, 2022 1.940 1.940 1.870 1.880 21,251 -0.05(-2.59%)
Sep 13, 2022 1.910 1.940 1.890 1.930 10,506 +0.01(+0.52%)
Sep 12, 2022 1.890 1.960 1.890 1.920 33,505 +0.02(+1.32%)
Sep 09, 2022 1.880 1.920 1.850 1.895 46,477 +0.02(+0.80%)
Sep 08, 2022 1.980 1.980 1.880 1.880 14,538 -0.06(-3.09%)
Sep 07, 2022 2.070 2.070 1.890 1.940 38,613 +0.05(+2.65%)
Sep 06, 2022 1.920 1.980 1.880 1.890 15,366 +0.00(+0.00%)
Sep 02, 2022 1.900 1.912 1.870 1.890 16,722 -0.03(-1.43%)
Sep 01, 2022 1.890 1.940 1.837 1.917 49,415 -0.00(-0.14%)
Aug 31, 2022 1.940 1.960 1.870 1.920 33,759 -0.07(-3.52%)
Aug 30, 2022 1.920 2.010 1.900 1.990 31,996 +0.05(+2.58%)
Aug 29, 2022 1.930 2.000 1.900 1.940 34,859 -0.03(-1.52%)
Aug 26, 2022 2.020 2.040 1.930 1.970 29,537 -0.06(-2.96%)
Aug 25, 2022 2.020 2.050 2.020 2.030 27,810 -0.02(-0.99%)
Aug 24, 2022 1.960 2.090 1.910 2.050 130,730 +0.14(+7.35%)
Aug 23, 2022 1.950 1.980 1.900 1.910 30,065 -0.03(-1.55%)
Aug 22, 2022 1.990 2.015 1.910 1.940 154,228 -0.10(-4.90%)
Aug 19, 2022 2.010 2.090 1.940 2.040 53,311 +0.00(+0.00%)
Aug 18, 2022 2.050 2.130 2.020 2.040 46,996 -0.04(-1.92%)
Aug 17, 2022 2.090 2.116 2.040 2.080 28,269 -0.06(-2.80%)
Aug 16, 2022 2.165 2.284 2.110 2.140 81,447 -0.04(-2.06%)
Aug 15, 2022 2.190 2.220 2.120 2.185 30,823 -0.04(-1.58%)
Aug 12, 2022 2.120 2.230 2.050 2.220 70,427 +0.08(+3.74%)
Aug 11, 2022 2.120 2.160 2.090 2.140 44,291 +0.03(+1.42%)
Aug 10, 2022 2.200 2.200 2.000 2.110 380,991 -0.05(-2.31%)
Aug 09, 2022 2.060 2.190 1.900 2.160 120,243 +0.12(+5.88%)
Aug 08, 2022 2.020 2.150 1.990 2.040 178,485 +0.08(+4.08%)
Aug 05, 2022 1.980 2.020 1.930 1.960 26,473 -0.06(-2.97%)
Aug 04, 2022 2.030 2.050 1.970 2.020 35,131 -0.01(-0.49%)
Aug 03, 2022 1.980 2.080 1.960 2.030 120,370 +0.01(+0.50%)
Aug 02, 2022 2.040 2.202 1.950 2.020 154,942 +0.01(+0.50%)
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.