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

Sypris Solutions (NQ: SYPR )

1.340 -0.030 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 4.175 4.301 4.175 4.212 27,378 -0.04(-0.88%)
Apr 29, 2010 4.250 4.250 3.987 4.250 10,843 +0.08(+1.80%)
Apr 28, 2010 4.297 4.297 4.086 4.175 11,561 -0.11(-2.63%)
Apr 27, 2010 4.297 4.297 4.147 4.287 21,959 +0.05(+1.11%)
Apr 26, 2010 4.175 4.287 4.175 4.240 26,801 +0.15(+3.67%)
Apr 23, 2010 4.175 4.222 4.081 4.090 19,677 -0.08(-2.02%)
Apr 22, 2010 4.053 4.222 4.053 4.175 16,637 +0.12(+3.01%)
Apr 21, 2010 3.940 4.128 3.940 4.053 7,406 +0.11(+2.86%)
Apr 20, 2010 3.940 3.987 3.940 3.940 8,831 +0.02(+0.48%)
Apr 19, 2010 3.893 3.996 3.893 3.921 4,203 -0.04(-0.95%)
Apr 16, 2010 4.100 4.100 3.762 3.959 61,502 -0.08(-1.86%)
Apr 15, 2010 4.053 4.177 4.000 4.034 20,138 +0.04(+0.94%)
Apr 14, 2010 3.865 4.137 3.856 3.996 26,775 +0.14(+3.65%)
Apr 13, 2010 3.687 3.874 3.687 3.856 44,486 +0.16(+4.31%)
Apr 12, 2010 3.677 3.790 3.677 3.696 37,778 +0.07(+1.81%)
Apr 09, 2010 3.452 3.771 3.452 3.631 21,263 +0.23(+6.61%)
Apr 08, 2010 3.359 3.490 3.359 3.405 1,435 +0.03(+0.83%)
Apr 07, 2010 3.274 3.434 3.222 3.377 33,961 +0.12(+3.74%)
Apr 06, 2010 3.237 3.265 3.237 3.255 17,491 +0.07(+2.06%)
Apr 05, 2010 3.208 3.265 3.190 3.190 13,762 +0.03(+0.89%)
Apr 01, 2010 3.143 3.162 3.162 3.162 19,400 +0.04(+1.20%)
Mar 31, 2010 3.162 3.171 3.124 3.124 21,147 -0.04(-1.19%)
Mar 30, 2010 3.087 3.167 3.086 3.162 14,519 +0.07(+2.12%)
Mar 29, 2010 3.143 3.162 3.077 3.096 30,595 -0.06(-1.79%)
Mar 26, 2010 3.091 3.162 3.091 3.152 11,069 +0.06(+1.82%)
Mar 25, 2010 3.049 3.096 3.049 3.096 19,940 +0.07(+2.17%)
Mar 24, 2010 3.021 3.058 2.843 3.030 16,709 +0.06(+1.89%)
Mar 23, 2010 3.021 3.190 2.946 2.974 78,721 +0.11(+3.93%)
Mar 22, 2010 2.646 2.918 2.514 2.861 91,997 +0.21(+7.77%)
Mar 19, 2010 2.899 2.946 2.495 2.655 52,923 -0.38(-12.65%)
Mar 18, 2010 3.124 3.124 2.993 3.040 6,623 -0.09(-2.99%)
Mar 17, 2010 3.058 3.143 3.049 3.133 3,605 +0.05(+1.52%)
Mar 16, 2010 3.143 3.260 2.983 3.086 7,781 +0.08(+2.81%)
Mar 15, 2010 2.974 3.021 2.889 3.002 13,285 +0.05(+1.59%)
Mar 12, 2010 2.965 2.983 2.861 2.955 6,068 +0.04(+1.29%)
Mar 11, 2010 2.843 3.068 2.833 2.918 25,810 +0.08(+2.64%)
Mar 10, 2010 2.833 2.843 2.814 2.843 2,463 +0.06(+2.02%)
Mar 09, 2010 2.833 2.833 2.786 2.786 2,674 -0.07(-2.30%)
Mar 08, 2010 2.852 2.871 2.786 2.852 2,513 -0.02(-0.65%)
Mar 05, 2010 2.861 2.880 2.833 2.871 9,646 +0.01(+0.32%)
Mar 04, 2010 2.777 2.861 2.777 2.861 29,656 +0.09(+3.39%)
Mar 03, 2010 2.507 2.767 2.486 2.767 16,168 +0.09(+3.51%)
Mar 02, 2010 2.608 2.722 2.580 2.674 17,612 +0.01(+0.35%)
Mar 01, 2010 2.627 2.730 2.505 2.664 16,941 +0.14(+5.58%)
Feb 26, 2010 2.477 2.542 2.402 2.524 15,591 +0.10(+4.26%)
Feb 25, 2010 2.674 2.674 2.392 2.420 12,671 -0.29(-10.73%)
Feb 24, 2010 2.674 2.721 2.674 2.711 1,277 +0.02(+0.70%)
Feb 23, 2010 2.692 2.692 2.692 2.692 213 -0.06(-2.05%)
Feb 22, 2010 2.724 2.777 2.711 2.749 1,527 -0.07(-2.33%)
Feb 19, 2010 2.889 2.899 2.777 2.814 2,926 -0.04(-1.32%)
Feb 18, 2010 2.861 2.861 2.852 2.852 386 +0.08(+2.71%)
Feb 17, 2010 2.636 2.777 2.636 2.777 426 +0.10(+3.86%)
Feb 16, 2010 2.674 2.730 2.533 2.674 3,304 +0.00(+0.00%)
Feb 12, 2010 2.833 2.674 2.674 2.674 3,944 -0.14(-5.00%)
Feb 11, 2010 2.627 2.814 2.627 2.814 4,863 +0.09(+3.45%)
Feb 10, 2010 2.627 2.852 2.627 2.721 24,154 +0.10(+3.94%)
Feb 09, 2010 2.664 2.664 2.617 2.617 333 -0.01(-0.36%)
Feb 08, 2010 2.599 2.730 2.580 2.627 2,742 -0.08(-2.78%)
Feb 05, 2010 2.730 2.739 2.580 2.702 11,856 -0.07(-2.37%)
Feb 04, 2010 2.861 2.899 2.767 2.767 2,623 -0.15(-5.14%)
Feb 03, 2010 2.908 2.927 2.805 2.918 1,601 -0.01(-0.32%)
Feb 02, 2010 2.758 2.927 2.758 2.927 22,494 +0.14(+5.05%)
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.