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 (%)
Jul 29, 2022 2.010 2.050 1.950 2.010 47,926 +0.00(+0.00%)
Jul 28, 2022 2.050 2.050 1.990 2.010 16,962 -0.01(-0.50%)
Jul 27, 2022 2.050 2.060 2.000 2.020 26,268 +0.01(+0.50%)
Jul 26, 2022 2.100 2.100 2.000 2.010 24,537 -0.06(-2.90%)
Jul 25, 2022 2.020 2.142 2.010 2.070 21,947 +0.00(+0.00%)
Jul 22, 2022 2.210 2.230 2.010 2.070 90,477 -0.09(-4.17%)
Jul 21, 2022 2.170 2.255 2.110 2.160 121,431 -0.01(-0.46%)
Jul 20, 2022 2.250 2.280 2.150 2.170 55,803 -0.11(-4.82%)
Jul 19, 2022 2.370 2.388 2.220 2.280 87,081 -0.08(-3.39%)
Jul 18, 2022 2.440 2.440 2.310 2.360 33,456 -0.09(-3.67%)
Jul 15, 2022 2.150 2.450 2.070 2.450 56,831 +0.36(+17.22%)
Jul 14, 2022 2.150 2.259 2.090 2.090 31,688 -0.11(-5.00%)
Jul 13, 2022 2.170 2.200 2.130 2.200 14,347 +0.00(+0.00%)
Jul 12, 2022 2.170 2.240 2.140 2.200 6,457 -0.01(-0.45%)
Jul 11, 2022 2.170 2.270 2.170 2.210 5,588 -0.06(-2.64%)
Jul 08, 2022 2.190 2.380 2.190 2.270 13,731 +0.03(+1.34%)
Jul 07, 2022 2.160 2.260 2.160 2.240 4,473 -0.02(-0.88%)
Jul 06, 2022 2.230 2.300 2.191 2.260 8,154 +0.00(+0.00%)
Jul 05, 2022 2.150 2.330 2.150 2.260 13,139 +0.03(+1.35%)
Jul 01, 2022 2.250 2.320 2.160 2.230 11,706 -0.09(-3.88%)
Jun 30, 2022 2.300 2.320 2.190 2.320 18,429 +0.04(+1.75%)
Jun 29, 2022 2.260 2.280 2.150 2.280 2,444 +0.05(+2.24%)
Jun 28, 2022 2.230 2.290 2.220 2.230 7,965 -0.05(-2.19%)
Jun 27, 2022 2.340 2.340 2.240 2.280 14,143 -0.04(-1.72%)
Jun 24, 2022 2.160 2.330 2.160 2.320 22,011 +0.12(+5.45%)
Jun 23, 2022 2.260 2.270 2.170 2.200 28,939 -0.04(-1.79%)
Jun 22, 2022 2.150 2.269 2.146 2.240 28,019 +0.04(+1.82%)
Jun 21, 2022 2.200 2.210 2.170 2.200 37,935 +0.04(+1.85%)
Jun 17, 2022 2.090 2.190 2.090 2.160 49,447 -0.06(-2.70%)
Jun 16, 2022 2.230 2.250 2.179 2.220 11,183 -0.09(-3.90%)
Jun 15, 2022 2.180 2.360 2.150 2.310 24,818 +0.13(+5.96%)
Jun 14, 2022 2.140 2.303 2.140 2.180 15,810 +0.01(+0.46%)
Jun 13, 2022 2.280 2.280 2.140 2.170 43,705 -0.22(-9.21%)
Jun 10, 2022 2.390 2.390 2.300 2.390 16,538 +0.01(+0.42%)
Jun 09, 2022 2.400 2.450 2.290 2.380 36,082 +0.00(+0.00%)
Jun 08, 2022 2.300 2.393 2.250 2.380 52,559 +0.10(+4.39%)
Jun 07, 2022 2.230 2.370 2.230 2.280 16,704 +0.05(+2.24%)
Jun 06, 2022 2.250 2.500 2.190 2.230 162,209 -0.05(-2.19%)
Jun 03, 2022 2.145 2.290 2.145 2.280 20,333 +0.10(+4.59%)
Jun 02, 2022 2.240 2.290 2.120 2.180 54,652 -0.04(-1.80%)
Jun 01, 2022 2.180 2.240 2.100 2.220 10,388 +0.08(+3.74%)
May 31, 2022 2.190 2.200 2.140 2.140 29,795 -0.04(-1.83%)
May 27, 2022 2.100 2.210 2.100 2.180 21,047 +0.10(+4.81%)
May 26, 2022 2.150 2.260 2.050 2.080 16,095 -0.01(-0.48%)
May 25, 2022 2.043 2.180 2.043 2.090 16,587 +0.01(+0.48%)
May 24, 2022 2.180 2.180 2.080 2.080 27,097 -0.08(-3.70%)
May 23, 2022 2.200 2.260 2.120 2.160 54,395 +0.00(+0.00%)
May 20, 2022 2.300 2.300 2.110 2.160 23,969 -0.09(-4.00%)
May 19, 2022 2.270 2.370 2.210 2.250 7,761 +0.02(+0.90%)
May 18, 2022 2.240 2.360 2.190 2.230 32,725 +0.00(+0.00%)
May 17, 2022 2.060 2.240 2.060 2.230 17,687 +0.13(+6.19%)
May 16, 2022 2.050 2.140 2.034 2.100 16,827 +0.02(+0.96%)
May 13, 2022 1.910 2.090 1.910 2.080 52,459 +0.16(+8.33%)
May 12, 2022 2.000 2.080 1.900 1.920 45,311 -0.08(-4.00%)
May 11, 2022 2.060 2.180 2.000 2.000 26,917 -0.15(-6.98%)
May 10, 2022 2.130 2.190 2.050 2.150 31,126 -0.02(-0.92%)
May 09, 2022 2.120 2.180 2.073 2.170 35,285 -0.11(-4.82%)
May 06, 2022 2.210 2.335 2.050 2.280 36,377 +0.05(+2.24%)
May 05, 2022 2.300 2.365 2.200 2.230 12,648 -0.09(-3.88%)
May 04, 2022 2.212 2.335 2.140 2.320 38,906 +0.12(+5.45%)
May 03, 2022 2.102 2.200 2.102 2.200 14,400 +0.08(+3.77%)
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.