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 (%)
Feb 28, 2017 0.9200 0.9200 0.8702 0.8899 16,674 -0.00(-0.01%)
Feb 27, 2017 0.9000 0.9500 0.8600 0.8900 33,836 +0.03(+3.15%)
Feb 24, 2017 0.8628 0.8628 0.8628 0.8628 717 -0.04(-4.11%)
Feb 23, 2017 0.8700 0.8998 0.8600 0.8998 15,625 +0.02(+2.25%)
Feb 22, 2017 0.8800 0.8953 0.8800 0.8800 12,266 -0.01(-1.13%)
Feb 21, 2017 0.9100 0.9292 0.8900 0.8901 26,321 +0.02(+2.31%)
Feb 17, 2017 0.8700 0.8700 0.8700 0 -0.01(-1.15%)
Feb 16, 2017 0.8600 0.9399 0.8600 0.8801 1,295 +0.01(+1.16%)
Feb 15, 2017 0.8600 0.9000 0.8600 0.8700 23,502 -0.02(-2.78%)
Feb 14, 2017 0.8900 0.8999 0.8900 0.8949 1,332 +0.00(+0.55%)
Feb 13, 2017 0.8744 0.8900 0.8700 0.8900 19,403 -0.01(-1.11%)
Feb 10, 2017 0.8948 0.9000 0.8890 0.9000 14,660 +0.01(+1.35%)
Feb 09, 2017 0.9080 0.9580 0.8400 0.8880 168,087 -0.02(-2.42%)
Feb 08, 2017 0.9100 0.9198 0.9020 0.9100 5,390 +0.00(+0.00%)
Feb 07, 2017 0.9200 0.9200 0.9000 0.9100 57,151 +0.00(+0.00%)
Feb 06, 2017 0.9100 0.9200 0.8945 0.9100 14,638 +0.00(+0.00%)
Feb 03, 2017 0.9406 0.9500 0.9000 0.9100 73,138 -0.04(-4.21%)
Feb 02, 2017 0.9500 0.9500 0.9000 0.9500 14,468 +0.03(+3.26%)
Feb 01, 2017 0.9001 0.9500 0.9001 0.9200 23,105 +0.01(+1.10%)
Jan 31, 2017 1.000 1.000 0.9000 0.9100 56,512 -0.03(-3.19%)
Jan 30, 2017 0.9300 0.9900 0.9300 0.9400 60,943 +0.04(+4.44%)
Jan 27, 2017 0.9300 0.9500 0.8701 0.9000 108,297 -0.04(-4.26%)
Jan 26, 2017 0.9541 0.9541 0.9400 0.9400 10,278 +0.00(+0.00%)
Jan 25, 2017 1.000 1.000 0.9400 0.9400 16,465 -0.02(-2.08%)
Jan 24, 2017 0.9652 0.9900 0.9550 0.9600 43,427 -0.01(-1.03%)
Jan 23, 2017 0.9900 0.9900 0.9553 0.9700 3,501 +0.01(+1.04%)
Jan 20, 2017 0.9812 0.9812 0.9600 0.9600 3,177 +0.00(+0.00%)
Jan 19, 2017 0.9511 0.9800 0.9501 0.9600 7,785 -0.01(-1.03%)
Jan 18, 2017 0.9600 0.9700 0.9600 0.9700 6,864 -0.01(-1.02%)
Jan 17, 2017 0.9750 0.9900 0.9500 0.9800 5,582 +0.04(+4.26%)
Jan 13, 2017 0.9400 0.9400 0.9400 0 -0.00(-0.01%)
Jan 12, 2017 0.9900 1.020 0.9300 0.9401 75,204 -0.05(-5.04%)
Jan 11, 2017 0.9700 1.020 0.9500 0.9900 17,539 +0.02(+2.15%)
Jan 10, 2017 0.9000 0.9692 0.9000 0.9692 70,369 +0.08(+8.90%)
Jan 09, 2017 0.9400 0.9500 0.8900 0.8900 6,748 -0.08(-8.24%)
Jan 06, 2017 0.9451 0.9700 0.9451 0.9699 21,519 -0.00(-0.01%)
Jan 05, 2017 0.9200 1.000 0.9200 0.9700 84,259 +0.05(+5.45%)
Jan 04, 2017 0.9094 0.9199 0.9000 0.9199 6,342 +0.02(+2.21%)
Jan 03, 2017 0.8600 0.9000 0.8600 0.9000 1,053 +0.02(+2.27%)
Dec 30, 2016 0.8800 0.8800 0.8800 0 +0.02(+2.17%)
Dec 29, 2016 0.8700 0.9087 0.8400 0.8613 65,767 -0.01(-1.00%)
Dec 28, 2016 0.9000 0.9299 0.8551 0.8700 50,241 +0.00(+0.29%)
Dec 27, 2016 0.8700 0.8900 0.8600 0.8675 22,020 -0.02(-2.53%)
Dec 23, 2016 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 22, 2016 0.8501 0.9000 0.8400 0.8900 78,314 +0.04(+4.69%)
Dec 21, 2016 0.9300 0.9300 0.8501 0.8501 38,189 -0.05(-5.53%)
Dec 20, 2016 0.9500 0.9500 0.8900 0.8999 60,650 -0.03(-3.24%)
Dec 19, 2016 0.9600 0.9600 0.9300 0.9300 4,461 +0.00(+0.00%)
Dec 16, 2016 0.9510 0.9600 0.9300 0.9300 7,684 -0.03(-3.12%)
Dec 15, 2016 0.9801 0.9801 0.9350 0.9600 18,558 -0.00(-0.14%)
Dec 14, 2016 0.9500 0.9701 0.9500 0.9613 4,297 +0.01(+1.19%)
Dec 13, 2016 0.9400 0.9673 0.9300 0.9500 27,226 +0.01(+1.60%)
Dec 12, 2016 0.9500 0.9588 0.9300 0.9350 61,640 -0.01(-1.57%)
Dec 09, 2016 0.9700 0.9700 0.9400 0.9499 23,912 +0.02(+2.01%)
Dec 08, 2016 0.9700 0.9700 0.9312 0.9312 29,337 -0.04(-4.00%)
Dec 07, 2016 0.9502 1.000 0.9502 0.9700 1,551 +0.01(+1.03%)
Dec 06, 2016 1.000 1.000 0.9100 0.9601 30,594 +0.00(+0.01%)
Dec 05, 2016 0.9700 0.9785 0.9600 0.9600 13,825 -0.01(-1.03%)
Dec 02, 2016 0.9651 0.9776 0.9650 0.9700 34,489 +0.01(+0.52%)
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.