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 (%)
Feb 29, 2016 0.9000 0.9000 0.8500 0.8500 6,677 -0.02(-2.30%)
Feb 26, 2016 0.8579 0.8700 0.8100 0.8700 10,703 +0.00(+0.00%)
Feb 25, 2016 0.8700 0.8700 0.8700 0.8700 375 +0.02(+2.35%)
Feb 24, 2016 0.8579 0.8579 0.7800 0.8500 4,407 -0.02(-2.30%)
Feb 23, 2016 0.9000 0.9200 0.8300 0.8700 26,554 -0.06(-6.45%)
Feb 22, 2016 0.8700 0.9311 0.8588 0.9300 13,236 +0.09(+10.46%)
Feb 19, 2016 0.8900 0.8900 0.7701 0.8419 2,443 -0.04(-4.00%)
Feb 18, 2016 0.7300 0.8799 0.7300 0.8770 19,710 +0.11(+14.48%)
Feb 17, 2016 0.7665 0.7690 0.7504 0.7661 3,436 -0.00(-0.51%)
Feb 16, 2016 0.7600 0.7800 0.7300 0.7700 15,484 -0.01(-1.28%)
Feb 12, 2016 0.7200 0.7800 0.7800 0.7800 31,100 +0.01(+1.29%)
Feb 11, 2016 0.7900 0.7900 0.7000 0.7701 39,081 -0.01(-1.27%)
Feb 10, 2016 0.8000 0.8000 0.7000 0.7800 29,237 +0.04(+5.41%)
Feb 09, 2016 0.7500 0.8300 0.6400 0.7400 45,751 +0.00(+0.01%)
Feb 08, 2016 0.8550 0.8700 0.6900 0.7399 112,633 -0.12(-13.97%)
Feb 05, 2016 0.9100 0.9179 0.8501 0.8600 33,066 -0.08(-8.20%)
Feb 04, 2016 0.9600 1.010 0.9310 0.9368 8,925 +0.01(+0.73%)
Feb 03, 2016 0.9301 0.9398 0.9001 0.9300 46,224 +0.00(+0.00%)
Feb 02, 2016 0.9600 0.9600 0.9300 0.9300 16,991 -0.05(-5.10%)
Feb 01, 2016 1.020 1.040 0.9391 0.9800 32,814 +0.01(+1.02%)
Jan 29, 2016 1.070 1.080 0.9200 0.9701 134,088 -0.17(-14.90%)
Jan 28, 2016 1.130 1.290 1.018 1.140 218,969 +0.04(+3.64%)
Jan 27, 2016 0.9887 1.180 0.9800 1.100 217,282 +0.13(+13.40%)
Jan 26, 2016 0.9699 0.9890 0.9600 0.9700 23,379 +0.01(+1.04%)
Jan 25, 2016 0.9699 0.9699 0.9300 0.9600 6,446 +0.00(+0.00%)
Jan 22, 2016 0.8433 0.9600 0.8401 0.9600 12,334 +0.10(+11.63%)
Jan 21, 2016 0.9500 0.9890 0.8600 0.8600 31,449 -0.08(-8.52%)
Jan 20, 2016 0.9700 0.9700 0.8262 0.9401 50,700 -0.04(-4.06%)
Jan 19, 2016 0.9200 0.9890 0.9010 0.9799 17,700 +0.07(+7.68%)
Jan 15, 2016 0.9000 0.9100 0.9100 0.9100 17,200 +0.01(+1.11%)
Jan 14, 2016 0.9499 0.9499 0.8600 0.9000 13,339 -0.01(-1.10%)
Jan 13, 2016 1.040 1.047 0.9000 0.9100 57,535 -0.13(-12.50%)
Jan 12, 2016 1.070 1.070 1.030 1.040 27,072 +0.00(+0.00%)
Jan 11, 2016 1.140 1.180 1.040 1.040 40,303 -0.12(-10.34%)
Jan 08, 2016 1.160 1.190 1.150 1.160 49,146 +0.00(+0.00%)
Jan 07, 2016 1.190 1.190 1.140 1.160 34,719 -0.01(-0.85%)
Jan 06, 2016 1.150 1.280 1.150 1.170 18,599 -0.04(-3.31%)
Jan 05, 2016 1.250 1.330 1.150 1.210 196,817 -0.10(-7.98%)
Jan 04, 2016 1.150 2.250 1.150 1.315 2,043,024 +0.22(+20.64%)
Dec 31, 2015 1.060 1.090 1.090 1.090 95,200 +0.03(+2.83%)
Dec 30, 2015 1.060 1.100 1.060 1.060 38,314 +0.00(+0.00%)
Dec 29, 2015 1.100 1.100 1.060 1.060 39,394 -0.06(-5.36%)
Dec 28, 2015 1.070 1.281 1.060 1.120 38,753 +0.05(+4.67%)
Dec 24, 2015 1.070 1.070 1.070 1.070 3,500 +0.03(+2.88%)
Dec 23, 2015 1.035 1.070 1.022 1.040 18,833 -0.04(-3.70%)
Dec 22, 2015 1.020 1.080 1.020 1.080 11,127 +0.01(+1.24%)
Dec 21, 2015 1.040 1.080 1.010 1.067 44,932 -0.01(-1.22%)
Dec 18, 2015 0.9900 1.080 0.9900 1.080 12,531 +0.08(+8.00%)
Dec 17, 2015 1.050 1.050 0.9716 1.000 50,227 -0.06(-5.66%)
Dec 16, 2015 1.100 1.150 1.030 1.060 14,501 -0.02(-1.85%)
Dec 15, 2015 1.246 1.246 1.080 1.080 32,961 -0.13(-10.74%)
Dec 14, 2015 1.251 1.270 1.210 1.210 4,303 -0.07(-5.47%)
Dec 11, 2015 1.280 1.350 1.280 1.280 12,572 +0.00(+0.00%)
Dec 10, 2015 1.280 1.330 1.280 1.280 5,248 +0.00(+0.00%)
Dec 09, 2015 1.320 1.330 1.260 1.280 34,278 -0.05(-3.76%)
Dec 08, 2015 1.410 1.430 1.330 1.330 38,395 -0.11(-7.64%)
Dec 07, 2015 1.500 1.500 1.400 1.440 36,702 -0.03(-2.04%)
Dec 04, 2015 1.511 1.550 1.460 1.470 44,063 -0.05(-3.29%)
Dec 03, 2015 1.530 1.590 1.510 1.520 45,179 -0.05(-3.18%)
Dec 02, 2015 1.670 1.670 1.520 1.570 67,950 +0.04(+2.61%)
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.