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

Sypris Solutions (NQ: SYPR )

1.500 +0.110 (+7.91%)
Streaming Delayed Price Updated: 11:59 AM 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 (%)
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%)
Nov 01, 2016 1.000 1.040 1.000 1.000 35,770 +0.02(+1.52%)
Oct 31, 2016 0.9900 0.9950 0.9808 0.9850 8,403 +0.00(+0.39%)
Oct 28, 2016 0.9812 0.9812 0.9812 0.9812 366 +0.00(+0.12%)
Oct 27, 2016 0.9800 0.9950 0.9800 0.9800 7,708 +0.00(+0.00%)
Oct 26, 2016 0.9615 0.9900 0.9615 0.9800 2,600 -0.01(-1.01%)
Oct 25, 2016 0.9800 1.000 0.9500 0.9900 20,899 +0.01(+0.81%)
Oct 24, 2016 0.9800 1.000 0.9503 0.9820 9,180 +0.02(+2.29%)
Oct 21, 2016 0.9700 1.000 0.9518 0.9600 11,212 +0.01(+0.89%)
Oct 20, 2016 0.9700 0.9815 0.9449 0.9515 13,935 -0.02(-1.91%)
Oct 19, 2016 0.9760 0.9760 0.9370 0.9700 1,902 -0.03(-3.00%)
Oct 18, 2016 0.9100 1.010 0.9100 1.000 15,097 +0.03(+3.09%)
Oct 17, 2016 0.9220 0.9700 0.9015 0.9700 13,912 +0.06(+6.82%)
Oct 14, 2016 0.9300 0.9300 0.8820 0.9081 8,100 -0.01(-1.29%)
Oct 13, 2016 0.9000 0.9880 0.8602 0.9200 74,880 +0.04(+4.51%)
Oct 12, 2016 0.8500 0.9029 0.8500 0.8803 43,842 +0.00(+0.01%)
Oct 11, 2016 1.000 1.000 0.8802 0.8802 34,675 -0.09(-9.52%)
Oct 10, 2016 0.9900 0.9950 0.9650 0.9728 9,193 -0.05(-4.63%)
Oct 07, 2016 0.9996 1.020 0.9900 1.020 33,941 +0.01(+0.99%)
Oct 06, 2016 1.010 1.026 0.9804 1.010 28,894 -0.01(-0.98%)
Oct 05, 2016 1.050 1.070 0.9901 1.020 50,928 -0.02(-1.92%)
Oct 04, 2016 1.011 1.050 1.011 1.040 12,106 +0.02(+1.96%)
Oct 03, 2016 1.040 1.078 1.020 1.020 50,128 -0.01(-0.97%)
Sep 30, 2016 1.000 1.100 0.9530 1.030 429,081 +0.01(+0.98%)
Sep 29, 2016 0.9966 1.030 0.9301 1.020 148,441 +0.04(+4.08%)
Sep 28, 2016 1.000 1.040 0.9300 0.9800 162,729 -0.04(-3.92%)
Sep 27, 2016 1.007 1.060 1.007 1.020 7,641 -0.03(-2.86%)
Sep 23, 2016 1.000 1.050 1.050 1.050 2 +0.01(+0.96%)
Sep 22, 2016 1.001 1.060 1.001 1.040 5,656 +0.05(+5.05%)
Sep 21, 2016 1.037 1.040 0.9900 0.9900 9,914 -0.02(-1.98%)
Sep 20, 2016 1.050 1.050 1.000 1.010 12,173 -0.04(-3.81%)
Sep 19, 2016 1.080 1.149 1.020 1.050 35,899 -0.03(-2.78%)
Sep 16, 2016 1.030 1.080 1.010 1.080 21,222 +0.06(+5.88%)
Sep 15, 2016 1.040 1.050 1.020 1.020 47,467 -0.01(-0.97%)
Sep 14, 2016 1.028 1.060 1.020 1.030 9,370 -0.01(-0.96%)
Sep 13, 2016 1.044 1.050 1.028 1.040 37,595 +0.00(+0.00%)
Sep 12, 2016 1.040 1.080 1.040 1.040 16,928 -0.01(-0.95%)
Sep 09, 2016 1.047 1.070 1.010 1.050 35,092 +0.00(+0.00%)
Sep 08, 2016 1.040 1.060 1.040 1.050 32,613 +0.03(+2.94%)
Sep 07, 2016 1.038 1.080 1.020 1.020 24,094 -0.01(-0.97%)
Sep 06, 2016 1.040 1.070 1.030 1.030 90,475 -0.02(-1.90%)
Sep 02, 2016 1.060 1.050 1.050 1.050 86,300 -0.01(-0.95%)
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.