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 (%)
Aug 31, 2022 1.940 1.960 1.870 1.920 33,759 -0.07(-3.52%)
Aug 30, 2022 1.920 2.010 1.900 1.990 31,996 +0.05(+2.58%)
Aug 29, 2022 1.930 2.000 1.900 1.940 34,859 -0.03(-1.52%)
Aug 26, 2022 2.020 2.040 1.930 1.970 29,537 -0.06(-2.96%)
Aug 25, 2022 2.020 2.050 2.020 2.030 27,810 -0.02(-0.99%)
Aug 24, 2022 1.960 2.090 1.910 2.050 130,730 +0.14(+7.35%)
Aug 23, 2022 1.950 1.980 1.900 1.910 30,065 -0.03(-1.55%)
Aug 22, 2022 1.990 2.015 1.910 1.940 154,228 -0.10(-4.90%)
Aug 19, 2022 2.010 2.090 1.940 2.040 53,311 +0.00(+0.00%)
Aug 18, 2022 2.050 2.130 2.020 2.040 46,996 -0.04(-1.92%)
Aug 17, 2022 2.090 2.116 2.040 2.080 28,269 -0.06(-2.80%)
Aug 16, 2022 2.165 2.284 2.110 2.140 81,447 -0.04(-2.06%)
Aug 15, 2022 2.190 2.220 2.120 2.185 30,823 -0.04(-1.58%)
Aug 12, 2022 2.120 2.230 2.050 2.220 70,427 +0.08(+3.74%)
Aug 11, 2022 2.120 2.160 2.090 2.140 44,291 +0.03(+1.42%)
Aug 10, 2022 2.200 2.200 2.000 2.110 380,991 -0.05(-2.31%)
Aug 09, 2022 2.060 2.190 1.900 2.160 120,243 +0.12(+5.88%)
Aug 08, 2022 2.020 2.150 1.990 2.040 178,485 +0.08(+4.08%)
Aug 05, 2022 1.980 2.020 1.930 1.960 26,473 -0.06(-2.97%)
Aug 04, 2022 2.030 2.050 1.970 2.020 35,131 -0.01(-0.49%)
Aug 03, 2022 1.980 2.080 1.960 2.030 120,370 +0.01(+0.50%)
Aug 02, 2022 2.040 2.202 1.950 2.020 154,942 +0.01(+0.50%)
Aug 01, 2022 2.060 2.070 1.910 2.010 57,553 +0.00(+0.00%)
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%)
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.