Skip to main content

Sypris Solutions (NQ: SYPR )

1.950 -0.030 (-1.49%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 1.950 1.980 1.950 1.950 4,100 -0.03(-1.49%)
Sep 21, 2023 1.995 1.995 1.950 1.980 4,378 +0.02(+1.02%)
Sep 20, 2023 1.970 1.990 1.960 1.960 2,192 -0.01(-0.51%)
Sep 19, 2023 2.030 2.030 1.950 1.970 7,493 +0.02(+1.03%)
Sep 18, 2023 2.050 2.050 1.950 1.950 30,587 -0.05(-2.50%)
Sep 15, 2023 2.000 2.035 2.000 2.000 6,727 -0.01(-0.50%)
Sep 14, 2023 1.970 2.020 1.930 2.010 19,195 +0.07(+3.61%)
Sep 13, 2023 1.970 1.970 1.920 1.940 30,064 +0.04(+2.11%)
Sep 12, 2023 1.900 1.955 1.900 1.900 4,159 -0.01(-0.52%)
Sep 11, 2023 2.000 2.000 1.900 1.910 22,866 -0.03(-1.55%)
Sep 08, 2023 1.920 1.960 1.920 1.940 12,859 +0.02(+1.04%)
Sep 07, 2023 1.900 1.948 1.900 1.920 27,735 +0.02(+1.05%)
Sep 06, 2023 2.010 2.010 1.900 1.900 20,285 -0.13(-6.40%)
Sep 05, 2023 2.060 2.110 1.990 2.030 25,873 -0.04(-1.94%)
Sep 01, 2023 2.080 2.105 2.060 2.070 13,261 -0.01(-0.48%)
Aug 31, 2023 2.050 2.140 2.050 2.080 20,263 +0.01(+0.48%)
Aug 30, 2023 2.060 2.075 2.060 2.070 2,588 -0.02(-0.96%)
Aug 29, 2023 2.050 2.090 2.050 2.090 16,071 +0.02(+0.97%)
Aug 28, 2023 2.070 2.070 2.050 2.070 2,585 +0.00(+0.00%)
Aug 25, 2023 2.010 2.070 1.950 2.070 41,762 +0.07(+3.50%)
Aug 24, 2023 2.030 2.030 1.950 2.000 15,440 +0.00(+0.00%)
Aug 23, 2023 1.950 2.030 1.910 2.000 14,273 +0.02(+1.01%)
Aug 22, 2023 1.971 2.030 1.971 1.980 16,718 -0.01(-0.50%)
Aug 21, 2023 1.980 2.050 1.910 1.990 29,005 +0.02(+1.02%)
Aug 18, 2023 1.970 2.040 1.930 1.970 24,095 -0.04(-1.99%)
Aug 17, 2023 2.120 2.120 1.960 2.010 15,654 -0.01(-0.50%)
Aug 16, 2023 2.040 2.060 1.962 2.020 5,857 -0.02(-0.98%)
Aug 15, 2023 2.000 2.084 2.000 2.040 26,797 +0.02(+0.99%)
Aug 14, 2023 2.080 2.110 1.900 2.020 111,328 -0.05(-2.42%)
Aug 11, 2023 1.970 2.080 1.925 2.070 20,273 +0.07(+3.50%)
Aug 10, 2023 1.950 2.060 1.950 2.000 30,984 +0.03(+1.52%)
Aug 09, 2023 2.010 2.030 1.945 1.970 12,114 -0.01(-0.51%)
Aug 08, 2023 1.960 2.030 1.920 1.980 34,142 -0.02(-1.00%)
Aug 07, 2023 1.895 2.040 1.890 2.000 34,694 +0.07(+3.63%)
Aug 04, 2023 1.850 1.950 1.800 1.930 50,751 +0.03(+1.58%)
Aug 03, 2023 1.810 1.910 1.800 1.900 26,937 +0.06(+3.26%)
Aug 02, 2023 1.850 1.910 1.790 1.840 75,227 +0.00(+0.00%)
Aug 01, 2023 1.900 1.920 1.800 1.840 47,064 -0.11(-5.64%)
Jul 31, 2023 1.900 1.990 1.900 1.950 57,776 -0.05(-2.50%)
Jul 28, 2023 1.870 2.000 1.848 2.000 10,620 +0.16(+8.70%)
Jul 27, 2023 1.860 1.930 1.790 1.840 60,174 -0.03(-1.60%)
Jul 26, 2023 1.800 2.070 1.780 1.870 107,725 +0.07(+3.89%)
Jul 25, 2023 1.770 1.920 1.770 1.800 86,176 -0.04(-2.17%)
Jul 24, 2023 1.910 1.930 1.730 1.840 129,536 -0.10(-5.15%)
Jul 21, 2023 1.970 1.970 1.925 1.940 5,343 -0.04(-2.02%)
Jul 20, 2023 1.980 1.985 1.980 1.980 1,776 +0.01(+0.41%)
Jul 19, 2023 1.990 1.994 1.940 1.972 8,449 -0.02(-0.90%)
Jul 18, 2023 1.920 2.020 1.920 1.990 10,073 +0.05(+2.58%)
Jul 17, 2023 2.010 2.010 1.927 1.940 4,515 -0.07(-3.48%)
Jul 14, 2023 1.960 2.030 1.960 2.010 6,143 +0.00(+0.00%)
Jul 13, 2023 1.980 2.010 1.902 2.010 19,365 +0.02(+1.01%)
Jul 12, 2023 2.000 2.000 1.904 1.990 3,706 +0.05(+2.58%)
Jul 11, 2023 1.940 1.980 1.940 1.940 9,972 +0.00(+0.00%)
Jul 10, 2023 1.950 1.986 1.922 1.940 7,172 -0.08(-3.96%)
Jul 07, 2023 1.990 2.030 1.990 2.020 10,071 +0.05(+2.54%)
Jul 06, 2023 2.090 2.090 1.970 1.970 3,729 -0.08(-3.90%)
Jul 05, 2023 2.080 2.080 2.050 2.050 13,411 +0.00(+0.00%)
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.