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 (%)
Jun 28, 2013 3.027 3.172 3.027 3.095 1,431,379 +0.07(+2.23%)
Jun 27, 2013 3.008 3.095 2.921 3.027 0 +0.05(+1.62%)
Jun 26, 2013 3.008 3.124 2.960 2.979 0 +0.02(+0.65%)
Jun 25, 2013 3.037 3.037 2.912 2.960 0 +0.01(+0.33%)
Jun 24, 2013 3.018 3.018 2.931 2.950 0 -0.07(-2.24%)
Jun 21, 2013 3.056 3.056 2.969 3.018 75,692 -0.02(-0.79%)
Jun 20, 2013 3.047 3.114 2.998 3.042 0 -0.04(-1.41%)
Jun 19, 2013 3.105 3.153 3.085 3.085 0 -0.02(-0.62%)
Jun 18, 2013 3.172 3.172 3.085 3.104 0 +0.05(+1.58%)
Jun 17, 2013 3.085 3.109 3.008 3.056 0 +0.00(+0.00%)
Jun 14, 2013 2.941 3.133 2.932 3.056 0 +0.12(+4.25%)
Jun 13, 2013 2.941 3.023 2.874 2.932 53,411 +0.00(+0.00%)
Jun 12, 2013 2.970 3.152 2.932 2.932 38,790 -0.01(-0.33%)
Jun 11, 2013 2.970 3.008 2.941 2.941 30,597 -0.04(-1.29%)
Jun 10, 2013 2.960 3.008 2.903 2.980 0 +0.04(+1.30%)
Jun 07, 2013 3.037 3.047 2.932 2.941 0 -0.07(-2.23%)
Jun 06, 2013 3.073 3.075 2.922 3.008 68,090 -0.06(-1.88%)
Jun 05, 2013 3.210 3.210 3.056 3.066 0 -0.08(-2.44%)
Jun 04, 2013 3.142 3.162 3.114 3.142 0 -0.02(-0.61%)
Jun 03, 2013 3.095 3.210 3.095 3.162 58,231 +0.00(+0.00%)
May 31, 2013 3.171 3.238 3.133 3.162 47,554 -0.04(-1.20%)
May 30, 2013 3.130 3.238 3.130 3.200 33,000 +0.03(+0.91%)
May 29, 2013 3.210 3.243 3.133 3.171 44,214 -0.07(-2.07%)
May 28, 2013 3.190 3.286 3.133 3.238 28,891 +0.10(+3.05%)
May 24, 2013 3.142 3.190 3.133 3.142 0 -0.01(-0.30%)
May 23, 2013 3.114 3.237 3.114 3.152 0 +0.02(+0.61%)
May 22, 2013 3.114 3.133 3.066 3.133 0 +0.04(+1.24%)
May 21, 2013 3.047 3.142 3.047 3.095 0 +0.07(+2.22%)
May 20, 2013 3.142 3.209 3.027 3.027 0 -0.13(-4.24%)
May 17, 2013 3.248 3.257 3.123 3.162 0 -0.06(-1.79%)
May 16, 2013 3.210 3.296 3.210 3.219 21,177 -0.02(-0.59%)
May 15, 2013 3.411 3.416 3.171 3.238 0 -0.24(-6.89%)
May 13, 2013 3.363 3.487 3.363 3.478 0 +0.07(+1.97%)
May 10, 2013 3.487 3.497 3.382 3.411 0 -0.05(-1.39%)
May 09, 2013 3.459 3.507 3.420 3.459 0 +0.01(+0.28%)
May 08, 2013 3.449 3.468 3.353 3.449 0 +0.03(+0.84%)
May 07, 2013 3.449 3.468 3.358 3.420 0 +0.00(+0.00%)
May 06, 2013 3.075 3.553 3.075 3.420 0 +0.36(+11.91%)
May 03, 2013 3.095 3.095 3.018 3.056 0 -0.01(-0.31%)
May 02, 2013 3.047 3.104 3.047 3.066 0 +0.06(+1.91%)
May 01, 2013 3.066 3.219 3.004 3.008 0 -0.06(-1.88%)
Apr 30, 2013 3.056 3.133 3.018 3.066 0 +0.00(+0.00%)
Apr 29, 2013 3.085 3.085 3.027 3.066 58,717 +0.01(+0.31%)
Apr 26, 2013 3.056 3.085 3.037 3.056 27,174 +0.00(+0.00%)
Apr 25, 2013 3.142 3.162 3.027 3.056 44,111 -0.09(-2.74%)
Apr 24, 2013 3.152 3.190 3.133 3.142 42,819 -0.02(-0.61%)
Apr 23, 2013 3.162 3.184 3.143 3.162 28,189 +0.01(+0.30%)
Apr 22, 2013 3.210 3.210 3.142 3.152 11,684 -0.01(-0.30%)
Apr 19, 2013 3.190 3.248 3.142 3.162 47,668 -0.03(-0.90%)
Apr 18, 2013 3.162 3.315 3.162 3.190 25,083 +0.05(+1.52%)
Apr 17, 2013 3.248 3.344 3.075 3.142 57,266 -0.14(-4.37%)
Apr 16, 2013 3.411 3.459 3.238 3.286 53,327 -0.10(-2.83%)
Apr 15, 2013 3.468 3.526 3.363 3.382 38,558 -0.11(-3.29%)
Apr 12, 2013 3.593 3.622 3.487 3.497 13,112 -0.12(-3.44%)
Apr 11, 2013 3.420 3.660 3.382 3.622 8,584 +0.19(+5.59%)
Apr 10, 2013 3.420 3.516 3.363 3.430 57,490 +0.03(+0.85%)
Apr 09, 2013 3.449 3.497 3.382 3.401 54,552 -0.03(-0.84%)
Apr 08, 2013 3.487 3.497 3.411 3.430 80,721 -0.02(-0.56%)
Apr 05, 2013 3.468 3.535 3.420 3.449 51,935 -0.06(-1.64%)
Apr 04, 2013 3.535 3.602 3.459 3.507 59,798 +0.00(+0.00%)
Apr 03, 2013 3.641 3.717 3.497 3.507 133,147 -0.09(-2.40%)
Apr 02, 2013 3.804 3.823 3.593 3.593 48,454 -0.20(-5.30%)
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.