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 (%)
Mar 31, 2016 0.9299 1.000 0.9100 0.9500 38,516 +0.05(+5.61%)
Mar 30, 2016 0.8601 0.9494 0.8500 0.8995 100,654 +0.04(+4.59%)
Mar 29, 2016 0.8600 0.9000 0.8600 0.8600 30,437 +0.01(+1.18%)
Mar 28, 2016 0.9000 0.9200 0.8300 0.8500 33,453 +0.00(+0.00%)
Mar 24, 2016 0.8500 0.8500 0.8500 0.8500 55,400 +0.02(+2.41%)
Mar 23, 2016 0.9080 0.9700 0.8300 0.8300 116,034 -0.06(-6.74%)
Mar 22, 2016 0.9300 0.9500 0.8801 0.8900 7,452 -0.03(-3.26%)
Mar 21, 2016 0.9200 0.9200 0.8610 0.9200 26,482 +0.03(+3.37%)
Mar 18, 2016 0.9300 0.9300 0.8900 0.8900 3,197 -0.04(-4.30%)
Mar 17, 2016 0.9299 0.9300 0.8610 0.9300 20,554 +0.00(+0.00%)
Mar 16, 2016 0.9600 0.9680 0.9100 0.9300 10,922 -0.01(-0.84%)
Mar 15, 2016 0.9363 0.9379 0.9363 0.9379 1,235 -0.01(-0.59%)
Mar 14, 2016 0.9400 0.9730 0.9202 0.9435 2,754 +0.01(+1.45%)
Mar 11, 2016 0.9300 0.9896 0.8900 0.9300 21,981 -0.02(-1.85%)
Mar 10, 2016 0.9640 0.9830 0.9210 0.9475 14,779 -0.04(-4.29%)
Mar 09, 2016 0.9632 0.9900 0.9501 0.9900 1,045 +0.02(+2.06%)
Mar 08, 2016 1.000 1.000 0.9210 0.9700 4,465 -0.00(-0.05%)
Mar 07, 2016 0.9212 0.9978 0.9212 0.9705 5,008 +0.03(+3.24%)
Mar 04, 2016 0.9516 0.9800 0.9400 0.9400 17,826 +0.00(+0.00%)
Mar 03, 2016 0.8900 0.9999 0.8900 0.9400 41,808 +0.07(+8.05%)
Mar 02, 2016 0.8979 0.8979 0.8200 0.8700 56,569 +0.01(+1.16%)
Mar 01, 2016 0.8500 0.8680 0.7801 0.8600 32,086 +0.01(+1.18%)
Feb 29, 2016 0.9000 0.9000 0.8500 0.8500 6,677 -0.02(-2.30%)
Feb 26, 2016 0.8579 0.8700 0.8100 0.8700 10,703 +0.00(+0.00%)
Feb 25, 2016 0.8700 0.8700 0.8700 0.8700 375 +0.02(+2.35%)
Feb 24, 2016 0.8579 0.8579 0.7800 0.8500 4,407 -0.02(-2.30%)
Feb 23, 2016 0.9000 0.9200 0.8300 0.8700 26,554 -0.06(-6.45%)
Feb 22, 2016 0.8700 0.9311 0.8588 0.9300 13,236 +0.09(+10.46%)
Feb 19, 2016 0.8900 0.8900 0.7701 0.8419 2,443 -0.04(-4.00%)
Feb 18, 2016 0.7300 0.8799 0.7300 0.8770 19,710 +0.11(+14.48%)
Feb 17, 2016 0.7665 0.7690 0.7504 0.7661 3,436 -0.00(-0.51%)
Feb 16, 2016 0.7600 0.7800 0.7300 0.7700 15,484 -0.01(-1.28%)
Feb 12, 2016 0.7200 0.7800 0.7800 0.7800 31,100 +0.01(+1.29%)
Feb 11, 2016 0.7900 0.7900 0.7000 0.7701 39,081 -0.01(-1.27%)
Feb 10, 2016 0.8000 0.8000 0.7000 0.7800 29,237 +0.04(+5.41%)
Feb 09, 2016 0.7500 0.8300 0.6400 0.7400 45,751 +0.00(+0.01%)
Feb 08, 2016 0.8550 0.8700 0.6900 0.7399 112,633 -0.12(-13.97%)
Feb 05, 2016 0.9100 0.9179 0.8501 0.8600 33,066 -0.08(-8.20%)
Feb 04, 2016 0.9600 1.010 0.9310 0.9368 8,925 +0.01(+0.73%)
Feb 03, 2016 0.9301 0.9398 0.9001 0.9300 46,224 +0.00(+0.00%)
Feb 02, 2016 0.9600 0.9600 0.9300 0.9300 16,991 -0.05(-5.10%)
Feb 01, 2016 1.020 1.040 0.9391 0.9800 32,814 +0.01(+1.02%)
Jan 29, 2016 1.070 1.080 0.9200 0.9701 134,088 -0.17(-14.90%)
Jan 28, 2016 1.130 1.290 1.018 1.140 218,969 +0.04(+3.64%)
Jan 27, 2016 0.9887 1.180 0.9800 1.100 217,282 +0.13(+13.40%)
Jan 26, 2016 0.9699 0.9890 0.9600 0.9700 23,379 +0.01(+1.04%)
Jan 25, 2016 0.9699 0.9699 0.9300 0.9600 6,446 +0.00(+0.00%)
Jan 22, 2016 0.8433 0.9600 0.8401 0.9600 12,334 +0.10(+11.63%)
Jan 21, 2016 0.9500 0.9890 0.8600 0.8600 31,449 -0.08(-8.52%)
Jan 20, 2016 0.9700 0.9700 0.8262 0.9401 50,700 -0.04(-4.06%)
Jan 19, 2016 0.9200 0.9890 0.9010 0.9799 17,700 +0.07(+7.68%)
Jan 15, 2016 0.9000 0.9100 0.9100 0.9100 17,200 +0.01(+1.11%)
Jan 14, 2016 0.9499 0.9499 0.8600 0.9000 13,339 -0.01(-1.10%)
Jan 13, 2016 1.040 1.047 0.9000 0.9100 57,535 -0.13(-12.50%)
Jan 12, 2016 1.070 1.070 1.030 1.040 27,072 +0.00(+0.00%)
Jan 11, 2016 1.140 1.180 1.040 1.040 40,303 -0.12(-10.34%)
Jan 08, 2016 1.160 1.190 1.150 1.160 49,146 +0.00(+0.00%)
Jan 07, 2016 1.190 1.190 1.140 1.160 34,719 -0.01(-0.85%)
Jan 06, 2016 1.150 1.280 1.150 1.170 18,599 -0.04(-3.31%)
Jan 05, 2016 1.250 1.330 1.150 1.210 196,817 -0.10(-7.98%)
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.