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

Sypris Solutions (NQ: SYPR )

1.340 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2011 3.677 3.706 3.584 3.696 2,289 +0.09(+2.60%)
Nov 29, 2011 3.724 3.724 3.602 3.602 2,451 -0.11(-3.03%)
Nov 28, 2011 3.602 3.724 3.602 3.715 1,151 +0.09(+2.59%)
Nov 25, 2011 3.724 3.724 3.621 3.621 831 -0.04(-1.03%)
Nov 23, 2011 3.546 3.734 3.518 3.659 7,684 -0.01(-0.26%)
Nov 22, 2011 3.518 3.743 3.518 3.668 1,625 -0.05(-1.26%)
Nov 21, 2011 3.724 3.753 3.518 3.715 4,859 -0.04(-1.00%)
Nov 18, 2011 3.762 3.762 3.655 3.753 6,902 +0.03(+0.68%)
Nov 17, 2011 3.743 3.753 3.509 3.727 15,992 -0.02(-0.43%)
Nov 16, 2011 3.377 3.743 3.340 3.743 13,960 +0.39(+11.76%)
Nov 15, 2011 3.480 3.518 3.349 3.349 3,931 -0.11(-3.25%)
Nov 14, 2011 3.556 3.556 3.405 3.462 7,706 -0.09(-2.64%)
Nov 11, 2011 3.452 3.556 3.353 3.556 11,387 +0.24(+7.37%)
Nov 10, 2011 3.471 3.471 3.312 3.312 6,994 -0.07(-1.94%)
Nov 09, 2011 3.302 3.509 3.302 3.377 13,558 -0.13(-3.74%)
Nov 08, 2011 3.040 3.509 2.786 3.509 33,464 +0.83(+31.23%)
Nov 07, 2011 2.927 2.927 2.674 2.674 5,081 -0.25(-8.65%)
Nov 04, 2011 2.861 2.927 2.674 2.927 8,149 +0.13(+4.70%)
Nov 03, 2011 2.880 2.983 2.636 2.796 14,881 -0.08(-2.93%)
Nov 02, 2011 2.674 2.880 2.674 2.880 4,310 +0.21(+7.72%)
Nov 01, 2011 2.814 2.852 2.674 2.674 6,068 -0.23(-8.06%)
Oct 31, 2011 3.049 3.049 2.814 2.908 40,094 +0.14(+5.08%)
Oct 27, 2011 2.814 2.767 2.767 2.767 5,969 +0.05(+1.72%)
Oct 26, 2011 2.580 2.791 2.580 2.721 3,730 -0.08(-3.01%)
Oct 25, 2011 3.011 3.011 2.664 2.805 3,568 +0.04(+1.36%)
Oct 24, 2011 3.011 3.011 2.617 2.767 8,604 +0.09(+3.51%)
Oct 21, 2011 2.721 2.721 2.674 2.674 986 -0.12(-4.36%)
Oct 20, 2011 2.777 2.889 2.683 2.796 8,358 +0.04(+1.36%)
Oct 19, 2011 2.786 2.993 2.758 2.758 6,863 -0.02(-0.68%)
Oct 18, 2011 2.824 3.096 2.777 2.777 7,843 -0.20(-6.62%)
Oct 17, 2011 2.993 3.040 2.843 2.974 1,097 -0.06(-1.86%)
Oct 14, 2011 2.908 3.030 2.908 3.030 1,801 +0.09(+3.19%)
Oct 13, 2011 2.852 2.936 2.852 2.936 426 +0.06(+1.95%)
Oct 12, 2011 3.021 3.096 2.721 2.880 6,245 +0.02(+0.66%)
Oct 11, 2011 2.955 2.965 2.796 2.861 5,981 -0.12(-4.09%)
Oct 10, 2011 2.777 2.983 2.777 2.983 1,863 +0.14(+4.95%)
Oct 07, 2011 2.702 2.843 2.692 2.843 9,076 -0.18(-5.90%)
Oct 06, 2011 3.021 3.021 3.021 3.021 527 +0.03(+0.94%)
Oct 05, 2011 2.889 2.993 2.843 2.993 4,797 +0.24(+8.87%)
Oct 04, 2011 2.814 2.814 2.730 2.749 1,757 +0.03(+1.03%)
Oct 03, 2011 2.721 2.861 2.721 2.721 3,131 -0.00(-0.00%)
Sep 29, 2011 2.721 2.721 2.721 2.721 0 +0.00(+0.00%)
Sep 27, 2011 2.805 2.721 2.721 2.721 4,157 -0.10(-3.65%)
Sep 26, 2011 2.899 2.899 2.758 2.824 2,055 +0.01(+0.50%)
Sep 23, 2011 2.852 2.852 2.721 2.810 2,847 -0.00(-0.17%)
Sep 22, 2011 2.796 2.852 2.721 2.814 7,786 +0.00(+0.00%)
Sep 21, 2011 2.955 2.955 2.796 2.814 680 -0.02(-0.66%)
Sep 20, 2011 2.814 2.833 2.721 2.833 539 +0.01(+0.33%)
Sep 19, 2011 2.814 2.824 2.814 2.824 532 -0.21(-6.81%)
Sep 16, 2011 2.899 3.030 2.758 3.030 2,655 +0.11(+3.86%)
Sep 15, 2011 2.965 3.021 2.786 2.918 11,017 +0.11(+4.01%)
Sep 14, 2011 3.105 3.105 2.599 2.805 19,009 -0.29(-9.39%)
Sep 13, 2011 3.077 3.133 2.955 3.096 2,798 -0.08(-2.66%)
Sep 12, 2011 3.255 3.255 3.124 3.180 6,396 -0.10(-3.14%)
Sep 09, 2011 3.227 3.283 3.227 3.283 746 +0.06(+1.74%)
Sep 08, 2011 3.415 3.424 3.227 3.227 532 +0.00(+0.00%)
Sep 07, 2011 3.283 3.283 3.133 3.227 746 +0.00(+0.00%)
Sep 06, 2011 3.227 3.227 3.218 3.227 2,009 +0.04(+1.18%)
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.