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

Sypris Solutions (NQ: SYPR )

1.490 +0.100 (+7.19%)
Streaming Delayed Price Updated: 1:56 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 (%)
Nov 30, 2017 1.498 1.695 1.474 1.550 245,421 +0.03(+1.97%)
Nov 29, 2017 1.539 1.570 1.480 1.520 52,884 -0.04(-2.56%)
Nov 28, 2017 1.500 1.570 1.451 1.560 69,391 +0.07(+4.69%)
Nov 27, 2017 1.450 1.500 1.450 1.490 25,707 +0.00(+0.00%)
Nov 24, 2017 1.480 1.490 1.390 1.490 37,991 +0.02(+1.36%)
Nov 22, 2017 1.460 1.510 1.400 1.470 78,538 +0.01(+0.68%)
Nov 21, 2017 1.440 1.530 1.415 1.460 14,665 +0.02(+1.39%)
Nov 20, 2017 1.530 1.600 1.410 1.440 104,962 -0.10(-6.49%)
Nov 17, 2017 1.550 1.575 1.417 1.540 111,742 +0.03(+1.99%)
Nov 16, 2017 1.480 1.580 1.420 1.510 94,539 +0.05(+3.42%)
Nov 15, 2017 1.530 1.530 1.430 1.460 24,191 -0.09(-5.81%)
Nov 14, 2017 1.750 1.750 1.550 1.550 42,746 -0.08(-4.91%)
Nov 13, 2017 1.569 1.634 1.550 1.630 14,136 +0.08(+5.16%)
Nov 10, 2017 1.540 1.636 1.540 1.550 65,006 +0.01(+0.65%)
Nov 09, 2017 1.440 1.570 1.406 1.540 68,752 +0.12(+8.45%)
Nov 08, 2017 1.410 1.430 1.380 1.420 2,722 +0.01(+0.71%)
Nov 07, 2017 1.390 1.450 1.380 1.410 23,641 +0.03(+2.17%)
Nov 06, 2017 1.390 1.450 1.380 1.380 4,182 -0.01(-0.72%)
Nov 03, 2017 1.440 1.440 1.390 1.390 2,373 -0.04(-2.80%)
Nov 02, 2017 1.370 1.499 1.370 1.430 9,159 +0.07(+5.15%)
Nov 01, 2017 1.450 1.544 1.360 1.360 66,435 -0.09(-6.16%)
Oct 31, 2017 1.370 1.450 1.370 1.449 22,304 +0.05(+3.51%)
Oct 30, 2017 1.450 1.450 1.350 1.400 13,948 -0.04(-2.78%)
Oct 27, 2017 1.430 1.440 1.350 1.440 63,356 +0.04(+2.86%)
Oct 26, 2017 1.350 1.400 1.350 1.400 42,249 +0.02(+1.45%)
Oct 25, 2017 1.400 1.400 1.380 1.380 2,354 -0.02(-1.43%)
Oct 24, 2017 1.360 1.400 1.280 1.400 17,581 +0.01(+0.72%)
Oct 23, 2017 1.384 1.390 1.374 1.390 5,580 -0.01(-0.71%)
Oct 20, 2017 1.389 1.400 1.380 1.400 6,475 +0.02(+1.45%)
Oct 19, 2017 1.360 1.380 1.360 1.380 5,943 +0.02(+1.47%)
Oct 18, 2017 1.400 1.400 1.360 1.360 15,585 -0.05(-3.55%)
Oct 17, 2017 1.400 1.410 1.400 1.410 5,138 +0.01(+0.71%)
Oct 16, 2017 1.400 1.420 1.400 1.400 7,515 -0.02(-1.41%)
Oct 13, 2017 1.400 1.420 1.400 1.420 6,667 -0.01(-0.70%)
Oct 12, 2017 1.371 1.430 1.370 1.430 5,096 +0.03(+2.14%)
Oct 11, 2017 1.450 1.490 1.371 1.400 21,485 +0.01(+0.72%)
Oct 10, 2017 1.400 1.450 1.390 1.390 8,755 +0.01(+0.72%)
Oct 09, 2017 1.390 1.460 1.370 1.380 5,254 +0.00(+0.01%)
Oct 06, 2017 1.300 1.410 1.300 1.380 21,804 +0.08(+6.15%)
Oct 05, 2017 1.390 1.394 1.270 1.300 36,113 -0.09(-6.47%)
Oct 04, 2017 1.430 1.440 1.360 1.390 48,065 +0.00(+0.00%)
Oct 03, 2017 1.420 1.421 1.370 1.390 33,941 -0.04(-2.80%)
Oct 02, 2017 1.430 1.460 1.390 1.430 14,498 -0.01(-0.69%)
Sep 29, 2017 1.430 1.460 1.430 1.440 4,320 -0.02(-1.37%)
Sep 28, 2017 1.430 1.470 1.390 1.460 3,868 +0.02(+1.39%)
Sep 27, 2017 1.480 1.486 1.400 1.440 21,137 -0.05(-3.53%)
Sep 26, 2017 1.378 1.500 1.378 1.493 19,139 +0.05(+3.66%)
Sep 25, 2017 1.460 1.470 1.350 1.440 14,403 -0.04(-2.70%)
Sep 22, 2017 1.480 1.480 1.459 1.480 11,196 +0.05(+3.50%)
Sep 21, 2017 1.420 1.468 1.400 1.430 7,724 +0.00(+0.00%)
Sep 20, 2017 1.440 1.490 1.400 1.430 54,136 -0.01(-0.69%)
Sep 19, 2017 1.460 1.530 1.440 1.440 23,290 -0.03(-2.04%)
Sep 18, 2017 1.490 1.529 1.430 1.470 23,286 -0.01(-0.68%)
Sep 15, 2017 1.530 1.560 1.420 1.480 52,129 -0.05(-3.27%)
Sep 14, 2017 1.540 1.580 1.500 1.530 28,702 -0.01(-0.65%)
Sep 13, 2017 1.586 1.530 1.540 4,789 +0.01(+0.65%)
Sep 12, 2017 1.550 1.600 1.520 1.530 18,910 -0.02(-1.29%)
Sep 11, 2017 1.560 1.630 1.550 1.550 25,463 -0.01(-0.64%)
Sep 08, 2017 1.582 1.610 1.560 1.560 4,497 -0.03(-1.89%)
Sep 07, 2017 1.580 1.650 1.546 1.590 21,396 -0.01(-0.63%)
Sep 06, 2017 1.600 1.650 1.595 1.600 4,133 -0.00(-0.01%)
Sep 05, 2017 1.610 1.650 1.610 1.600 11,305 +0.00(+0.01%)
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.