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 (%)
Dec 30, 2011 3.809 3.828 3.659 3.677 4,914 -0.04(-1.01%)
Dec 29, 2011 3.978 3.978 3.715 3.715 8,147 -0.18(-4.58%)
Dec 28, 2011 3.771 3.986 3.668 3.893 34,988 +0.07(+1.92%)
Dec 27, 2011 3.818 3.940 3.677 3.820 20,183 +0.10(+2.57%)
Dec 23, 2011 3.846 3.846 3.696 3.724 20,868 -0.01(-0.25%)
Dec 21, 2011 3.893 3.912 3.668 3.734 3,967 +0.03(+0.76%)
Dec 20, 2011 3.696 3.893 3.687 3.706 5,967 +0.01(+0.25%)
Dec 19, 2011 3.940 3.940 3.696 3.696 4,400 +0.00(+0.00%)
Dec 16, 2011 3.790 3.799 3.696 3.696 5,278 -0.09(-2.48%)
Dec 15, 2011 3.940 3.978 3.790 3.790 5,679 -0.16(-3.99%)
Dec 14, 2011 4.034 4.071 3.762 3.948 9,442 +0.20(+5.20%)
Dec 13, 2011 3.865 3.940 3.668 3.753 34,352 -0.19(-4.76%)
Dec 12, 2011 3.874 3.964 3.865 3.940 23,363 +0.08(+1.94%)
Dec 09, 2011 3.912 4.081 3.865 3.865 3,265 -0.02(-0.48%)
Dec 08, 2011 3.912 4.175 3.811 3.884 9,041 -0.06(-1.43%)
Dec 07, 2011 3.799 4.081 3.799 3.940 34,390 +0.19(+5.00%)
Dec 06, 2011 3.828 3.987 3.753 3.753 31,964 -0.08(-1.96%)
Dec 05, 2011 3.734 3.987 3.668 3.828 24,541 +0.09(+2.51%)
Dec 02, 2011 3.565 3.856 3.518 3.734 5,943 +0.22(+6.13%)
Dec 01, 2011 3.790 3.846 3.312 3.518 31,004 -0.18(-4.82%)
Nov 30, 2011 3.677 3.706 3.584 3.696 2,289 +0.09(+2.60%)
Nov 29, 2011 3.724 3.724 3.602 3.602 2,451 -0.11(-3.03%)
Nov 28, 2011 3.602 3.724 3.602 3.715 1,151 +0.09(+2.59%)
Nov 25, 2011 3.724 3.724 3.621 3.621 831 -0.04(-1.03%)
Nov 23, 2011 3.546 3.734 3.518 3.659 7,684 -0.01(-0.26%)
Nov 22, 2011 3.518 3.743 3.518 3.668 1,625 -0.05(-1.26%)
Nov 21, 2011 3.724 3.753 3.518 3.715 4,859 -0.04(-1.00%)
Nov 18, 2011 3.762 3.762 3.655 3.753 6,902 +0.03(+0.68%)
Nov 17, 2011 3.743 3.753 3.509 3.727 15,992 -0.02(-0.43%)
Nov 16, 2011 3.377 3.743 3.340 3.743 13,960 +0.39(+11.76%)
Nov 15, 2011 3.480 3.518 3.349 3.349 3,931 -0.11(-3.25%)
Nov 14, 2011 3.556 3.556 3.405 3.462 7,706 -0.09(-2.64%)
Nov 11, 2011 3.452 3.556 3.353 3.556 11,387 +0.24(+7.37%)
Nov 10, 2011 3.471 3.471 3.312 3.312 6,994 -0.07(-1.94%)
Nov 09, 2011 3.302 3.509 3.302 3.377 13,558 -0.13(-3.74%)
Nov 08, 2011 3.040 3.509 2.786 3.509 33,464 +0.83(+31.23%)
Nov 07, 2011 2.927 2.927 2.674 2.674 5,081 -0.25(-8.65%)
Nov 04, 2011 2.861 2.927 2.674 2.927 8,149 +0.13(+4.70%)
Nov 03, 2011 2.880 2.983 2.636 2.796 14,881 -0.08(-2.93%)
Nov 02, 2011 2.674 2.880 2.674 2.880 4,310 +0.21(+7.72%)
Nov 01, 2011 2.814 2.852 2.674 2.674 6,068 -0.23(-8.06%)
Oct 31, 2011 3.049 3.049 2.814 2.908 40,094 +0.14(+5.08%)
Oct 27, 2011 2.814 2.767 2.767 2.767 5,969 +0.05(+1.72%)
Oct 26, 2011 2.580 2.791 2.580 2.721 3,730 -0.08(-3.01%)
Oct 25, 2011 3.011 3.011 2.664 2.805 3,568 +0.04(+1.36%)
Oct 24, 2011 3.011 3.011 2.617 2.767 8,604 +0.09(+3.51%)
Oct 21, 2011 2.721 2.721 2.674 2.674 986 -0.12(-4.36%)
Oct 20, 2011 2.777 2.889 2.683 2.796 8,358 +0.04(+1.36%)
Oct 19, 2011 2.786 2.993 2.758 2.758 6,863 -0.02(-0.68%)
Oct 18, 2011 2.824 3.096 2.777 2.777 7,843 -0.20(-6.62%)
Oct 17, 2011 2.993 3.040 2.843 2.974 1,097 -0.06(-1.86%)
Oct 14, 2011 2.908 3.030 2.908 3.030 1,801 +0.09(+3.19%)
Oct 13, 2011 2.852 2.936 2.852 2.936 426 +0.06(+1.95%)
Oct 12, 2011 3.021 3.096 2.721 2.880 6,245 +0.02(+0.66%)
Oct 11, 2011 2.955 2.965 2.796 2.861 5,981 -0.12(-4.09%)
Oct 10, 2011 2.777 2.983 2.777 2.983 1,863 +0.14(+4.95%)
Oct 07, 2011 2.702 2.843 2.692 2.843 9,076 -0.18(-5.90%)
Oct 06, 2011 3.021 3.021 3.021 3.021 527 +0.03(+0.94%)
Oct 05, 2011 2.889 2.993 2.843 2.993 4,797 +0.24(+8.87%)
Oct 04, 2011 2.814 2.814 2.730 2.749 1,757 +0.03(+1.03%)
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.