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

Sypris Solutions (NQ: SYPR )

1.359 -0.012 (-0.84%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 8, 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 (%)
Nov 30, 2007 6.055 6.215 5.888 6.144 40,686 +0.09(+1.46%)
Nov 29, 2007 5.384 6.170 5.331 6.055 231,963 +0.62(+11.38%)
Nov 28, 2007 5.852 5.905 5.216 5.437 198,628 -0.11(-2.07%)
Nov 27, 2007 5.357 5.552 5.331 5.552 16,318 +0.19(+3.46%)
Nov 26, 2007 5.658 5.737 5.322 5.366 12,040 -0.34(-5.89%)
Nov 23, 2007 5.795 5.795 5.702 5.702 3,236 +0.00(+0.00%)
Nov 21, 2007 5.799 5.879 5.693 5.702 18,799 -0.05(-0.92%)
Nov 20, 2007 5.728 6.038 5.684 5.755 23,869 +0.19(+3.33%)
Nov 19, 2007 5.896 5.896 5.525 5.569 13,317 -0.26(-4.40%)
Nov 16, 2007 5.622 6.100 5.596 5.826 14,824 +0.23(+4.11%)
Nov 15, 2007 5.507 5.896 5.286 5.596 36,207 +0.11(+2.10%)
Nov 14, 2007 5.949 5.994 5.375 5.481 356,441 -0.44(-7.46%)
Nov 13, 2007 6.542 6.612 5.923 5.923 46,337 -0.36(-5.77%)
Nov 12, 2007 6.639 6.639 6.285 6.285 22,617 -0.20(-3.13%)
Nov 09, 2007 6.586 6.586 6.409 6.489 12,698 -0.11(-1.74%)
Nov 08, 2007 6.727 6.763 6.586 6.604 15,556 +0.13(+2.05%)
Nov 07, 2007 6.436 6.471 6.294 6.471 17,401 +0.03(+0.41%)
Nov 06, 2007 6.391 6.480 6.391 6.444 55,804 +0.01(+0.14%)
Nov 05, 2007 6.665 6.798 6.365 6.436 192,164 -0.42(-6.19%)
Nov 02, 2007 7.116 7.116 6.860 6.860 42,204 -0.30(-4.20%)
Nov 01, 2007 7.231 7.302 6.913 7.161 77,880 -0.11(-1.58%)
Oct 31, 2007 7.611 7.620 7.214 7.275 38,262 -0.29(-3.86%)
Oct 30, 2007 7.691 7.691 7.488 7.567 29,680 -0.16(-2.06%)
Oct 29, 2007 7.885 7.885 7.514 7.726 30,884 -0.20(-2.56%)
Oct 26, 2007 7.726 8.018 7.700 7.930 78,183 +0.20(+2.63%)
Oct 25, 2007 7.603 7.753 7.346 7.726 48,620 +0.11(+1.51%)
Oct 24, 2007 7.664 7.726 7.603 7.611 20,244 -0.04(-0.46%)
Oct 23, 2007 7.638 7.673 7.567 7.647 33,390 -0.09(-1.14%)
Oct 22, 2007 7.797 7.912 7.629 7.735 20,248 -0.02(-0.23%)
Oct 19, 2007 8.195 8.345 7.753 7.753 28,637 -0.52(-6.30%)
Oct 18, 2007 8.018 8.575 8.018 8.274 12,635 +0.06(+0.75%)
Oct 17, 2007 8.045 8.593 8.036 8.212 54,348 +0.15(+1.86%)
Oct 16, 2007 7.832 8.062 7.832 8.062 7,745 +0.17(+2.13%)
Oct 15, 2007 8.151 8.151 7.797 7.894 38,309 -0.19(-2.30%)
Oct 12, 2007 8.168 8.221 8.062 8.080 17,222 -0.22(-2.66%)
Oct 11, 2007 8.610 8.769 8.301 8.301 11,650 -0.37(-4.28%)
Oct 10, 2007 8.575 8.725 8.416 8.672 16,239 +0.07(+0.82%)
Oct 09, 2007 8.415 8.769 8.415 8.601 22,995 +0.00(+0.00%)
Oct 08, 2007 8.743 8.743 8.548 8.601 26,273 -0.11(-1.32%)
Oct 05, 2007 8.840 8.840 8.681 8.716 30,118 -0.04(-0.48%)
Oct 04, 2007 8.540 8.805 8.478 8.759 31,899 +0.26(+3.10%)
Oct 03, 2007 8.584 8.699 8.212 8.495 40,057 -0.18(-2.04%)
Oct 02, 2007 8.274 8.672 8.089 8.672 106,169 +0.37(+4.47%)
Oct 01, 2007 7.656 8.628 7.603 8.301 73,776 +0.70(+9.19%)
Sep 28, 2007 7.673 7.673 7.337 7.603 36,808 -0.04(-0.58%)
Sep 27, 2007 7.594 7.664 7.461 7.647 83,388 +0.01(+0.12%)
Sep 26, 2007 7.470 7.656 7.443 7.638 23,418 +0.16(+2.13%)
Sep 25, 2007 7.461 7.496 7.161 7.479 46,787 +0.08(+1.08%)
Sep 24, 2007 7.107 7.505 7.107 7.399 31,209 +0.29(+4.10%)
Sep 21, 2007 7.010 7.161 6.879 7.107 17,692 +0.12(+1.77%)
Sep 20, 2007 7.081 7.169 6.825 6.984 15,137 -0.12(-1.74%)
Sep 19, 2007 7.178 7.178 7.054 7.107 19,910 -0.11(-1.47%)
Sep 18, 2007 7.390 7.426 7.091 7.214 17,050 -0.21(-2.86%)
Sep 17, 2007 7.337 7.452 7.054 7.426 34,046 +0.01(+0.12%)
Sep 14, 2007 7.267 7.417 6.984 7.417 54,274 -0.01(-0.12%)
Sep 13, 2007 7.496 7.496 7.205 7.426 28,389 +0.04(+0.48%)
Sep 12, 2007 7.726 7.885 7.390 7.390 46,000 -0.27(-3.58%)
Sep 11, 2007 7.678 7.947 7.488 7.664 48,765 +0.12(+1.64%)
Sep 10, 2007 7.492 7.638 7.488 7.541 60,316 +0.26(+3.52%)
Sep 07, 2007 7.337 7.673 7.099 7.284 61,544 -0.06(-0.84%)
Sep 06, 2007 7.762 7.762 7.302 7.346 99,271 +0.27(+3.75%)
Sep 05, 2007 7.028 7.143 7.001 7.081 17,034 +0.03(+0.38%)
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.