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 (%)
Jul 29, 2005 13.33 13.43 12.99 12.99 17,245 -0.39(-2.94%)
Jul 28, 2005 12.57 13.44 12.25 13.39 44,282 +0.78(+6.18%)
Jul 27, 2005 12.98 12.98 12.60 12.61 32,468 -0.51(-3.86%)
Jul 26, 2005 12.84 13.14 12.84 13.12 12,376 +0.21(+1.60%)
Jul 25, 2005 12.96 12.99 12.85 12.91 16,595 -0.02(-0.15%)
Jul 22, 2005 12.86 12.93 12.72 12.93 9,139 -0.07(-0.58%)
Jul 21, 2005 13.44 13.44 12.81 13.00 17,600 -0.37(-2.74%)
Jul 20, 2005 12.92 13.51 12.69 13.37 20,934 +0.31(+2.37%)
Jul 19, 2005 13.18 13.18 12.92 13.06 21,644 -0.02(-0.14%)
Jul 18, 2005 13.04 13.13 12.95 13.08 31,387 -0.06(-0.43%)
Jul 15, 2005 13.07 13.23 13.06 13.13 28,558 -0.08(-0.57%)
Jul 14, 2005 13.36 13.37 13.19 13.21 35,535 -0.06(-0.42%)
Jul 13, 2005 13.38 13.41 13.15 13.27 42,743 -0.10(-0.77%)
Jul 12, 2005 13.39 13.48 13.11 13.37 44,029 -0.05(-0.35%)
Jul 11, 2005 12.73 13.48 12.73 13.42 53,939 +0.71(+5.61%)
Jul 08, 2005 12.07 12.74 11.99 12.70 50,112 +0.41(+3.36%)
Jul 07, 2005 12.15 12.33 12.15 12.29 19,965 +0.10(+0.85%)
Jul 06, 2005 11.95 12.33 11.90 12.19 27,230 +0.14(+1.17%)
Jul 05, 2005 11.14 12.05 11.07 12.05 22,917 +0.86(+7.72%)
Jul 01, 2005 11.41 11.43 11.07 11.18 15,776 -0.42(-3.64%)
Jun 30, 2005 11.81 12.06 11.59 11.60 13,572 -0.18(-1.51%)
Jun 29, 2005 11.88 12.05 11.60 11.78 45,788 -0.20(-1.64%)
Jun 28, 2005 11.41 11.98 11.25 11.98 30,463 +0.70(+6.24%)
Jun 27, 2005 11.23 11.40 10.90 11.28 20,479 +0.03(+0.25%)
Jun 24, 2005 11.07 11.40 11.07 11.25 122,694 +0.08(+0.67%)
Jun 23, 2005 11.17 11.35 10.99 11.17 22,633 -0.13(-1.16%)
Jun 22, 2005 10.95 11.34 10.70 11.30 35,301 +0.18(+1.60%)
Jun 21, 2005 11.25 11.27 11.04 11.13 25,819 -0.13(-1.17%)
Jun 20, 2005 11.16 11.30 10.99 11.26 115,881 -0.01(-0.08%)
Jun 17, 2005 11.09 11.51 11.07 11.27 58,823 +0.09(+0.84%)
Jun 16, 2005 10.72 11.17 10.55 11.17 25,993 +0.46(+4.29%)
Jun 15, 2005 10.45 10.71 10.45 10.71 21,197 +0.05(+0.44%)
Jun 14, 2005 10.63 10.67 10.55 10.67 16,423 -0.01(-0.09%)
Jun 13, 2005 10.41 10.84 10.41 10.68 26,237 +0.12(+1.16%)
Jun 10, 2005 10.39 10.61 10.39 10.55 15,616 +0.24(+2.37%)
Jun 09, 2005 10.32 10.32 10.22 10.31 13,020 +0.02(+0.18%)
Jun 08, 2005 10.27 10.49 10.27 10.29 20,292 -0.09(-0.90%)
Jun 07, 2005 10.06 10.55 10.06 10.39 20,751 +0.15(+1.47%)
Jun 06, 2005 10.39 10.60 10.15 10.23 39,957 -0.29(-2.76%)
Jun 03, 2005 10.32 10.55 10.32 10.53 27,624 +0.23(+2.19%)
Jun 02, 2005 10.29 10.41 10.27 10.30 26,509 -0.11(-1.08%)
Jun 01, 2005 9.803 10.42 9.803 10.41 26,645 +0.53(+5.31%)
May 31, 2005 9.588 9.925 9.588 9.888 18,803 +0.20(+2.03%)
May 27, 2005 9.785 9.822 9.663 9.691 37,065 -0.20(-1.99%)
May 26, 2005 9.719 9.888 9.719 9.888 25,105 +0.17(+1.74%)
May 25, 2005 9.503 9.775 9.447 9.719 31,678 -0.06(-0.58%)
May 24, 2005 9.897 9.907 9.475 9.775 54,150 -0.11(-1.14%)
May 23, 2005 10.19 10.32 9.475 9.888 76,319 -0.39(-3.83%)
May 20, 2005 10.16 10.32 10.08 10.28 10,190 +0.06(+0.55%)
May 19, 2005 10.21 10.30 10.12 10.23 12,330 -0.13(-1.27%)
May 18, 2005 10.12 10.36 10.05 10.36 13,111 +0.41(+4.15%)
May 17, 2005 10.03 10.15 9.944 9.944 14,037 -0.18(-1.76%)
May 16, 2005 10.05 10.17 10.04 10.12 15,026 +0.10(+1.03%)
May 13, 2005 10.17 10.17 9.972 10.02 41,550 -0.06(-0.56%)
May 12, 2005 10.04 10.26 9.879 10.08 32,317 +0.05(+0.47%)
May 11, 2005 9.813 10.04 9.747 10.03 10,855 +0.10(+1.04%)
May 10, 2005 9.935 9.935 9.719 9.925 16,010 -0.05(-0.47%)
May 09, 2005 9.503 9.972 9.503 9.972 16,448 +0.46(+4.83%)
May 06, 2005 9.944 9.954 9.485 9.513 20,625 -0.36(-3.61%)
May 05, 2005 9.888 9.935 9.822 9.869 16,914 +0.00(+0.00%)
May 04, 2005 9.653 9.935 9.625 9.869 18,137 +0.22(+2.24%)
May 03, 2005 9.944 9.944 9.578 9.653 25,797 -0.26(-2.65%)
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.