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 (%)
Mar 31, 2022 2.740 2.740 2.600 2.690 34,605 -0.01(-0.37%)
Mar 30, 2022 2.650 2.740 2.560 2.700 47,071 +0.05(+1.89%)
Mar 29, 2022 2.610 2.700 2.530 2.650 79,011 +0.00(+0.19%)
Mar 28, 2022 2.670 2.690 2.590 2.645 19,906 -0.06(-2.04%)
Mar 25, 2022 2.620 2.742 2.592 2.700 35,580 +0.00(+0.00%)
Mar 24, 2022 2.630 2.750 2.600 2.700 50,981 +0.07(+2.66%)
Mar 23, 2022 2.620 2.655 2.510 2.630 45,103 +0.01(+0.38%)
Mar 22, 2022 2.560 2.640 2.471 2.620 71,126 +0.09(+3.56%)
Mar 21, 2022 2.530 2.570 2.450 2.530 70,607 -0.02(-0.78%)
Mar 18, 2022 2.530 2.570 2.410 2.550 41,518 +0.06(+2.41%)
Mar 17, 2022 2.510 2.580 2.380 2.490 234,602 +0.15(+6.41%)
Mar 16, 2022 2.310 2.380 2.220 2.340 97,876 +0.04(+1.74%)
Mar 15, 2022 2.330 2.370 2.243 2.300 112,029 -0.04(-1.71%)
Mar 14, 2022 2.730 2.737 2.320 2.340 185,023 -0.41(-14.91%)
Mar 11, 2022 2.730 2.853 2.600 2.750 149,985 +0.05(+1.85%)
Mar 10, 2022 2.720 2.790 2.550 2.700 75,961 +0.01(+0.37%)
Mar 09, 2022 2.550 2.850 2.520 2.690 240,328 +0.05(+1.89%)
Mar 08, 2022 3.400 3.500 2.590 2.640 608,895 -0.64(-19.51%)
Mar 07, 2022 2.680 3.555 2.680 3.280 1,591,111 +0.69(+26.64%)
Mar 04, 2022 2.330 2.650 2.250 2.590 390,052 +0.26(+11.16%)
Mar 03, 2022 2.350 2.420 2.280 2.330 52,995 +0.00(+0.00%)
Mar 02, 2022 2.370 2.400 2.250 2.330 43,637 +0.08(+3.56%)
Mar 01, 2022 2.510 2.580 2.220 2.250 111,599 -0.26(-10.36%)
Feb 28, 2022 2.520 2.650 2.420 2.510 366,416 +0.02(+0.80%)
Feb 25, 2022 2.230 2.540 2.220 2.490 327,493 +0.19(+8.26%)
Feb 24, 2022 2.000 2.390 2.000 2.300 492,984 +0.34(+17.35%)
Feb 23, 2022 1.950 2.060 1.910 1.960 20,333 +0.00(+0.00%)
Feb 22, 2022 2.020 2.020 1.910 1.960 53,233 -0.10(-4.85%)
Feb 18, 2022 2.060 0 +0.00(+0.00%)
Feb 17, 2022 2.150 2.200 2.050 2.060 37,264 -0.13(-5.94%)
Feb 16, 2022 2.290 2.310 2.141 2.190 89,861 -0.07(-3.10%)
Feb 15, 2022 2.120 2.294 2.110 2.260 35,535 +0.21(+10.24%)
Feb 14, 2022 2.120 2.170 2.048 2.050 44,057 -0.08(-3.76%)
Feb 11, 2022 2.160 2.230 2.090 2.130 20,729 -0.04(-1.84%)
Feb 10, 2022 2.180 2.250 2.115 2.170 22,001 -0.04(-2.03%)
Feb 09, 2022 2.113 2.280 2.113 2.215 36,686 +0.11(+5.48%)
Feb 08, 2022 2.010 2.140 2.010 2.100 47,210 +0.04(+1.94%)
Feb 07, 2022 2.060 2.124 2.050 2.060 28,808 -0.03(-1.44%)
Feb 04, 2022 2.150 2.190 2.070 2.090 20,750 -0.07(-3.24%)
Feb 03, 2022 2.050 2.240 2.160 80,903 +0.07(+3.35%)
Feb 02, 2022 2.190 2.190 2.050 2.090 26,051 -0.12(-5.43%)
Feb 01, 2022 2.180 2.300 2.120 2.210 90,496 +0.19(+9.41%)
Jan 31, 2022 1.840 2.107 1.840 2.020 57,869 +0.12(+6.32%)
Jan 28, 2022 1.950 1.950 1.820 1.900 68,556 -0.05(-2.56%)
Jan 27, 2022 2.100 2.190 1.930 1.950 52,886 -0.15(-7.14%)
Jan 26, 2022 2.030 2.245 2.020 2.100 107,261 +0.01(+0.48%)
Jan 25, 2022 2.070 2.090 1.985 2.090 82,803 +0.02(+0.97%)
Jan 24, 2022 2.110 2.110 1.910 2.070 149,152 -0.08(-3.72%)
Jan 21, 2022 2.220 2.230 2.060 2.150 133,512 -0.06(-2.71%)
Jan 20, 2022 2.220 2.350 2.180 2.210 79,312 -0.01(-0.45%)
Jan 19, 2022 2.310 2.340 2.180 2.220 61,380 -0.10(-4.31%)
Jan 18, 2022 2.245 2.330 2.210 2.320 54,025 +0.04(+1.75%)
Jan 14, 2022 2.280 0 -0.04(-1.72%)
Jan 13, 2022 2.480 2.480 2.300 2.320 46,605 -0.12(-4.92%)
Jan 12, 2022 2.440 2.500 2.325 2.440 17,432 +0.03(+1.24%)
Jan 11, 2022 2.350 2.430 2.320 2.410 32,603 +0.09(+3.88%)
Jan 10, 2022 2.370 2.410 2.210 2.320 82,104 -0.04(-1.69%)
Jan 07, 2022 2.390 2.470 2.300 2.360 32,746 -0.02(-0.84%)
Jan 06, 2022 2.390 2.455 2.250 2.380 52,179 -0.01(-0.42%)
Jan 05, 2022 2.490 2.523 2.330 2.390 84,307 -0.09(-3.63%)
Jan 04, 2022 2.550 2.560 2.420 2.480 46,904 -0.06(-2.36%)
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.