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, 2010 3.227 3.312 3.136 3.136 20,018 -0.08(-2.55%)
Nov 29, 2010 2.965 3.293 2.965 3.218 22,070 +0.25(+8.54%)
Nov 26, 2010 2.974 2.974 2.965 2.965 799 -0.08(-2.47%)
Nov 24, 2010 3.199 3.040 3.040 3.040 9,511 -0.16(-4.99%)
Nov 23, 2010 3.162 3.283 3.162 3.199 8,182 -0.12(-3.67%)
Nov 22, 2010 3.518 3.556 3.321 3.321 6,427 -0.21(-5.85%)
Nov 19, 2010 3.574 3.574 3.471 3.527 4,017 -0.13(-3.59%)
Nov 18, 2010 3.713 3.713 3.659 3.659 2,558 -0.09(-2.50%)
Nov 17, 2010 3.818 3.818 3.659 3.753 3,444 +0.10(+2.83%)
Nov 16, 2010 3.950 3.950 3.649 3.649 12,156 -0.26(-6.71%)
Nov 15, 2010 3.799 3.987 3.799 3.912 44,351 +0.16(+4.25%)
Nov 12, 2010 3.762 3.762 3.743 3.753 8,095 -0.02(-0.49%)
Nov 11, 2010 3.743 3.771 3.518 3.771 3,558 +0.06(+1.51%)
Nov 10, 2010 3.987 3.987 3.490 3.715 43,760 -0.32(-7.91%)
Nov 09, 2010 3.565 4.193 3.556 4.034 51,438 +0.47(+13.16%)
Nov 08, 2010 3.509 3.565 3.490 3.565 7,359 +0.06(+1.60%)
Nov 05, 2010 3.509 3.527 3.509 3.509 6,328 +0.00(+0.00%)
Nov 04, 2010 3.349 3.509 3.227 3.509 27,336 +0.36(+11.31%)
Nov 03, 2010 3.227 3.227 3.152 3.152 684 -0.07(-2.04%)
Nov 02, 2010 3.283 3.283 3.162 3.218 16,037 -0.04(-1.15%)
Nov 01, 2010 3.096 3.377 3.030 3.255 28,440 +0.17(+5.47%)
Oct 29, 2010 3.086 3.152 2.946 3.086 8,253 -0.15(-4.64%)
Oct 28, 2010 3.255 3.274 3.143 3.237 15,255 +0.11(+3.60%)
Oct 27, 2010 3.096 3.199 3.068 3.124 39,736 +0.14(+4.72%)
Oct 25, 2010 2.955 3.143 2.918 2.983 13,117 -0.07(-2.15%)
Oct 22, 2010 3.054 3.054 2.918 3.049 2,238 -0.07(-2.11%)
Oct 21, 2010 3.006 3.124 3.006 3.115 3,560 +0.01(+0.30%)
Oct 20, 2010 3.040 3.143 2.955 3.105 4,581 -0.01(-0.30%)
Oct 19, 2010 3.058 3.115 3.049 3.115 1,225 -0.01(-0.30%)
Oct 18, 2010 2.965 3.152 2.958 3.124 33,407 +0.22(+7.42%)
Oct 15, 2010 2.908 2.936 2.908 2.908 3,357 +0.00(+0.00%)
Oct 14, 2010 2.861 2.908 2.861 2.908 17,103 -0.00(-0.00%)
Oct 13, 2010 2.908 2.992 2.908 2.908 4,801 +0.00(+0.00%)
Oct 12, 2010 2.861 2.917 2.824 2.908 12,758 +0.02(+0.65%)
Oct 11, 2010 2.871 2.908 2.861 2.889 6,149 +0.02(+0.65%)
Oct 08, 2010 2.899 2.993 2.824 2.871 4,603 -0.06(-1.92%)
Oct 07, 2010 2.899 2.993 2.899 2.927 5,969 -0.08(-2.50%)
Oct 06, 2010 2.843 3.077 2.843 3.002 9,168 +0.04(+1.27%)
Oct 05, 2010 2.889 3.115 2.871 2.965 8,818 +0.05(+1.61%)
Oct 04, 2010 2.908 3.040 2.814 2.918 8,697 +0.05(+1.63%)
Oct 01, 2010 2.880 2.918 2.871 2.871 639 -0.04(-1.29%)
Sep 30, 2010 2.843 3.017 2.843 2.908 8,094 +0.05(+1.64%)
Sep 29, 2010 2.918 2.939 2.861 2.861 2,762 -0.07(-2.24%)
Sep 28, 2010 3.017 3.030 2.871 2.927 10,025 +0.00(+0.00%)
Sep 27, 2010 3.002 3.086 2.861 2.927 26,951 -0.11(-3.70%)
Sep 24, 2010 2.946 3.096 2.880 3.040 20,937 +0.09(+3.18%)
Sep 23, 2010 2.993 2.993 2.814 2.946 14,346 -0.05(-1.57%)
Sep 22, 2010 3.002 3.021 2.927 2.993 4,249 -0.04(-1.24%)
Sep 21, 2010 3.068 3.077 2.711 3.030 18,697 +0.05(+1.57%)
Sep 20, 2010 2.974 3.124 2.902 2.983 10,492 +0.00(+0.00%)
Sep 17, 2010 2.974 3.124 2.974 2.983 25,656 -0.09(-3.05%)
Sep 15, 2010 3.115 3.274 2.908 3.077 28,428 -0.13(-4.09%)
Sep 14, 2010 3.049 3.227 2.974 3.208 13,029 +0.14(+4.59%)
Sep 13, 2010 3.152 3.293 3.049 3.068 14,865 -0.08(-2.39%)
Sep 10, 2010 3.124 3.293 2.965 3.143 46,563 +0.02(+0.60%)
Sep 09, 2010 3.133 3.190 3.086 3.124 16,540 -0.02(-0.60%)
Sep 08, 2010 3.302 3.302 3.077 3.143 12,610 -0.17(-5.10%)
Sep 07, 2010 3.359 3.359 3.105 3.312 18,155 +0.01(+0.28%)
Sep 03, 2010 3.527 3.527 3.302 3.302 2,131 +0.02(+0.57%)
Sep 02, 2010 3.368 3.368 3.144 3.283 21,773 -0.08(-2.51%)
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.