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

Sypris Solutions (NQ: SYPR )

1.450 +0.010 (+0.69%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 28, 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 30, 2021 3.240 3.290 3.150 3.170 43,775 -0.05(-1.55%)
Jul 29, 2021 3.170 3.290 3.100 3.220 67,901 +0.08(+2.55%)
Jul 28, 2021 3.120 3.200 3.040 3.140 155,021 +0.07(+2.28%)
Jul 27, 2021 3.080 3.100 2.990 3.070 80,010 -0.07(-2.23%)
Jul 26, 2021 3.180 3.200 3.110 3.140 98,748 -0.06(-1.88%)
Jul 23, 2021 3.220 3.270 3.151 3.200 78,841 -0.03(-0.93%)
Jul 22, 2021 3.320 3.320 3.230 3.230 57,852 -0.07(-2.12%)
Jul 21, 2021 3.310 3.370 3.220 3.300 201,992 +0.04(+1.23%)
Jul 20, 2021 3.220 3.350 3.150 3.260 369,833 +0.07(+2.19%)
Jul 19, 2021 3.090 3.259 2.910 3.190 267,947 +0.02(+0.63%)
Jul 16, 2021 3.180 3.350 3.150 3.170 418,534 +0.01(+0.32%)
Jul 15, 2021 3.170 3.350 3.120 3.160 320,194 -0.04(-1.25%)
Jul 14, 2021 3.300 3.360 3.160 3.200 198,131 -0.11(-3.32%)
Jul 13, 2021 3.400 3.560 3.300 3.310 755,004 -0.08(-2.36%)
Jul 12, 2021 3.500 3.550 3.300 3.390 231,198 -0.08(-2.31%)
Jul 09, 2021 3.420 3.590 3.369 3.470 470,748 +0.08(+2.36%)
Jul 08, 2021 3.210 3.480 3.090 3.390 518,005 -0.19(-5.31%)
Jul 07, 2021 3.820 3.890 3.510 3.580 370,952 -0.26(-6.77%)
Jul 06, 2021 3.890 3.967 3.680 3.840 496,276 -0.04(-1.16%)
Jul 02, 2021 3.600 4.120 3.600 3.885 1,157,865 +0.24(+6.73%)
Jul 01, 2021 3.700 3.740 3.560 3.640 83,820 -0.08(-2.15%)
Jun 30, 2021 3.550 3.760 3.490 3.720 411,147 +0.13(+3.62%)
Jun 29, 2021 3.770 3.790 3.590 3.590 182,861 -0.18(-4.77%)
Jun 28, 2021 3.700 3.880 3.670 3.770 299,468 +0.07(+1.89%)
Jun 25, 2021 3.500 3.790 3.475 3.700 997,458 +0.24(+6.94%)
Jun 24, 2021 3.450 3.490 3.340 3.460 103,462 +0.05(+1.47%)
Jun 23, 2021 3.360 3.460 3.300 3.410 182,839 +0.10(+3.02%)
Jun 22, 2021 3.160 3.390 3.110 3.310 542,555 +0.05(+1.53%)
Jun 21, 2021 3.410 3.530 3.117 3.260 1,077,796 +0.06(+1.87%)
Jun 18, 2021 3.270 3.330 3.160 3.200 98,806 -0.08(-2.44%)
Jun 17, 2021 3.360 3.420 3.250 3.280 127,012 -0.12(-3.53%)
Jun 16, 2021 3.430 3.440 3.260 3.400 150,023 -0.13(-3.68%)
Jun 15, 2021 3.550 3.620 3.430 3.530 156,536 -0.03(-0.84%)
Jun 14, 2021 3.520 3.580 3.460 3.560 140,162 +0.04(+1.14%)
Jun 11, 2021 3.590 3.590 3.420 3.520 183,949 +0.01(+0.28%)
Jun 10, 2021 3.440 3.650 3.390 3.510 566,413 +0.07(+2.03%)
Jun 09, 2021 3.480 3.550 3.401 3.440 182,549 -0.09(-2.55%)
Jun 08, 2021 3.480 3.530 3.440 3.530 141,233 +0.05(+1.44%)
Jun 07, 2021 3.300 3.620 3.270 3.480 441,744 +0.24(+7.41%)
Jun 04, 2021 3.310 3.310 3.200 3.240 149,226 -0.01(-0.31%)
Jun 03, 2021 3.390 3.415 3.100 3.250 584,129 -0.03(-0.91%)
Jun 02, 2021 3.360 3.360 3.220 3.280 119,895 -0.03(-0.91%)
Jun 01, 2021 3.290 3.420 3.290 3.310 209,846 +0.02(+0.61%)
May 28, 2021 3.270 3.340 3.150 3.290 141,675 +0.07(+2.17%)
May 27, 2021 3.200 3.290 3.150 3.220 163,640 +0.07(+2.22%)
May 26, 2021 3.080 3.170 3.010 3.150 234,805 +0.13(+4.30%)
May 25, 2021 3.160 3.190 3.000 3.020 304,220 -0.12(-3.82%)
May 24, 2021 3.230 3.230 3.010 3.140 733,870 -0.04(-1.26%)
May 21, 2021 3.240 3.260 3.150 3.180 166,073 +0.00(+0.00%)
May 20, 2021 3.310 3.310 3.120 3.180 224,885 +0.06(+1.92%)
May 19, 2021 3.190 3.200 3.040 3.120 226,871 -0.11(-3.41%)
May 18, 2021 3.210 3.280 3.110 3.230 364,155 +0.13(+4.19%)
May 17, 2021 3.140 3.190 3.010 3.100 159,534 -0.02(-0.64%)
May 14, 2021 3.060 3.250 3.060 3.120 189,725 +0.02(+0.65%)
May 13, 2021 3.270 3.270 3.060 3.100 184,054 -0.10(-3.13%)
May 12, 2021 3.180 3.300 3.160 3.200 113,094 -0.06(-1.84%)
May 11, 2021 3.010 3.390 3.000 3.260 269,788 +0.13(+4.15%)
May 10, 2021 3.400 3.410 3.130 3.130 377,943 -0.29(-8.48%)
May 07, 2021 3.500 3.610 3.420 3.420 181,746 -0.08(-2.29%)
May 06, 2021 3.760 3.800 3.410 3.500 524,449 -0.29(-7.65%)
May 05, 2021 3.780 4.090 3.780 3.790 984,773 -0.07(-1.81%)
May 04, 2021 3.650 3.900 3.500 3.860 584,929 +0.14(+3.76%)
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.