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

Sypris Solutions (NQ: SYPR )

1.390 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Mar 31, 2015 2.300 2.300 2.196 2.200 27,078 -0.22(-9.09%)
Mar 30, 2015 2.400 2.420 2.290 2.420 26,592 +0.04(+1.68%)
Mar 27, 2015 2.400 2.410 2.350 2.380 6,215 -0.03(-1.24%)
Mar 26, 2015 2.470 2.470 2.410 2.410 3,174 +0.01(+0.33%)
Mar 25, 2015 2.290 2.640 2.290 2.402 10,858 -0.08(-3.15%)
Mar 24, 2015 2.473 2.489 2.473 2.480 3,633 +0.11(+4.64%)
Mar 23, 2015 2.500 2.517 2.350 2.370 7,963 -0.14(-5.58%)
Mar 20, 2015 2.490 2.510 2.470 2.510 31,559 +0.05(+2.04%)
Mar 19, 2015 2.490 2.490 2.410 2.460 11,311 +0.05(+2.07%)
Mar 18, 2015 2.490 2.490 2.410 2.410 4,947 +0.03(+1.26%)
Mar 17, 2015 2.380 2.490 2.250 2.380 37,812 +0.08(+3.48%)
Mar 16, 2015 2.380 2.380 2.280 2.300 14,070 -0.14(-5.74%)
Mar 13, 2015 2.430 2.440 2.390 2.440 2,511 +0.01(+0.41%)
Mar 12, 2015 2.428 2.462 2.420 2.430 1,158 +0.05(+2.10%)
Mar 11, 2015 2.480 2.490 2.380 2.380 17,909 -0.06(-2.26%)
Mar 10, 2015 2.420 2.500 2.390 2.435 7,392 +0.02(+0.62%)
Mar 09, 2015 2.560 2.560 2.390 2.420 9,416 -0.10(-3.97%)
Mar 06, 2015 2.450 2.550 2.450 2.520 1,842 +0.02(+0.80%)
Mar 05, 2015 2.452 2.500 2.452 2.500 8,340 -0.01(-0.40%)
Mar 04, 2015 2.550 2.520 2.459 2.510 7,310 -0.01(-0.40%)
Mar 03, 2015 2.490 2.520 2.440 2.520 3,500 +0.09(+3.70%)
Mar 02, 2015 2.500 2.500 2.330 2.430 19,391 -0.10(-3.91%)
Feb 27, 2015 2.572 2.600 2.520 2.529 3,363 -0.03(-1.21%)
Feb 26, 2015 2.700 2.700 2.510 2.560 13,166 -0.04(-1.54%)
Feb 25, 2015 2.700 2.704 2.600 2.600 31,836 -0.08(-2.99%)
Feb 24, 2015 2.600 2.770 2.600 2.680 21,055 +0.08(+3.08%)
Feb 23, 2015 2.450 2.760 2.400 2.600 43,081 +0.18(+7.44%)
Feb 20, 2015 2.280 2.440 2.280 2.420 20,278 +0.15(+6.61%)
Feb 19, 2015 2.250 2.300 2.220 2.270 63,519 -0.02(-0.87%)
Feb 18, 2015 2.360 2.400 2.240 2.290 33,355 -0.07(-2.97%)
Feb 17, 2015 2.360 2.410 2.320 2.360 13,135 -0.03(-1.26%)
Feb 13, 2015 2.320 2.390 2.390 2.390 16,600 +0.06(+2.58%)
Feb 12, 2015 2.350 2.370 2.330 2.330 16,851 -0.02(-0.85%)
Feb 11, 2015 2.350 2.380 2.339 2.350 11,522 +0.00(+0.00%)
Feb 10, 2015 2.370 2.430 2.350 2.350 16,514 -0.02(-0.84%)
Feb 09, 2015 2.400 2.440 2.310 2.370 10,644 -0.04(-1.86%)
Feb 06, 2015 2.400 2.451 2.370 2.415 5,651 +0.04(+1.90%)
Feb 05, 2015 2.360 2.400 2.341 2.370 18,730 -0.01(-0.42%)
Feb 04, 2015 2.350 2.430 2.350 2.380 4,920 -0.01(-0.41%)
Feb 03, 2015 2.400 2.540 2.360 2.390 8,655 -0.01(-0.42%)
Feb 02, 2015 2.390 2.400 2.330 2.400 7,781 +0.00(+0.21%)
Jan 30, 2015 2.468 2.410 2.330 2.395 13,019 -0.02(-0.62%)
Jan 29, 2015 2.360 2.470 2.360 2.410 14,659 +0.00(+0.00%)
Jan 28, 2015 2.490 2.490 2.380 2.410 10,370 +0.01(+0.42%)
Jan 27, 2015 2.430 2.440 2.360 2.400 31,828 +0.02(+0.84%)
Jan 26, 2015 2.510 2.510 2.320 2.380 9,079 -0.06(-2.46%)
Jan 23, 2015 2.460 2.621 2.400 2.440 41,844 -0.02(-0.81%)
Jan 22, 2015 2.450 2.570 2.430 2.460 16,226 +0.03(+1.23%)
Jan 21, 2015 2.730 2.730 2.410 2.430 6,647 -0.07(-2.80%)
Jan 20, 2015 2.690 2.690 2.458 2.500 15,289 -0.04(-1.57%)
Jan 16, 2015 2.510 2.710 2.460 2.540 18,887 +0.04(+1.60%)
Jan 15, 2015 2.589 2.589 2.460 2.500 15,904 -0.03(-1.01%)
Jan 14, 2015 2.581 2.600 2.510 2.526 34,004 -0.06(-2.49%)
Jan 13, 2015 2.600 2.630 2.560 2.590 57,927 +0.01(+0.39%)
Jan 12, 2015 2.671 2.740 2.570 2.580 50,765 -0.02(-0.77%)
Jan 09, 2015 2.780 2.780 2.600 2.600 9,567 -0.14(-5.11%)
Jan 08, 2015 2.750 2.830 2.650 2.740 36,019 -0.01(-0.36%)
Jan 07, 2015 2.500 2.810 2.500 2.750 19,729 +0.06(+2.23%)
Jan 06, 2015 2.750 2.840 2.600 2.690 29,452 -0.01(-0.37%)
Jan 05, 2015 2.550 2.790 2.530 2.700 14,631 +0.15(+5.88%)
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.