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 (%)
Oct 31, 2007 8.077 8.087 7.655 7.721 36,055 -0.31(-3.86%)
Oct 30, 2007 8.162 8.162 7.946 8.030 27,968 -0.17(-2.06%)
Oct 29, 2007 8.368 8.368 7.974 8.199 29,102 -0.22(-2.56%)
Oct 26, 2007 8.199 8.509 8.171 8.415 73,673 +0.22(+2.63%)
Oct 25, 2007 8.068 8.227 7.796 8.199 45,815 +0.12(+1.51%)
Oct 24, 2007 8.134 8.199 8.068 8.077 19,076 -0.04(-0.46%)
Oct 23, 2007 8.105 8.143 8.030 8.115 31,464 -0.09(-1.14%)
Oct 22, 2007 8.274 8.396 8.096 8.209 19,080 -0.02(-0.23%)
Oct 19, 2007 8.696 8.856 8.227 8.227 26,985 -0.55(-6.30%)
Oct 18, 2007 8.509 9.100 8.509 8.781 11,906 +0.07(+0.75%)
Oct 17, 2007 8.537 9.119 8.528 8.715 51,213 +0.16(+1.86%)
Oct 16, 2007 8.312 8.556 8.312 8.556 7,298 +0.18(+2.13%)
Oct 15, 2007 8.650 8.650 8.274 8.378 36,099 -0.20(-2.30%)
Oct 12, 2007 8.668 8.725 8.556 8.575 16,229 -0.23(-2.66%)
Oct 11, 2007 9.137 9.306 8.809 8.809 10,978 -0.39(-4.28%)
Oct 10, 2007 9.100 9.259 8.931 9.203 15,302 +0.08(+0.82%)
Oct 09, 2007 8.930 9.306 8.930 9.128 21,668 +0.00(+0.00%)
Oct 08, 2007 9.278 9.278 9.072 9.128 24,757 -0.12(-1.32%)
Oct 05, 2007 9.381 9.381 9.212 9.250 28,380 -0.05(-0.48%)
Oct 04, 2007 9.062 9.344 8.997 9.295 30,059 +0.28(+3.10%)
Oct 03, 2007 9.109 9.231 8.715 9.015 37,746 -0.19(-2.04%)
Oct 02, 2007 8.781 9.203 8.584 9.203 100,044 +0.39(+4.47%)
Oct 01, 2007 8.124 9.156 8.068 8.809 69,520 +0.74(+9.19%)
Sep 28, 2007 8.143 8.143 7.786 8.068 34,684 -0.05(-0.58%)
Sep 27, 2007 8.059 8.134 7.918 8.115 78,578 +0.01(+0.12%)
Sep 26, 2007 7.927 8.124 7.899 8.105 22,067 +0.17(+2.13%)
Sep 25, 2007 7.918 7.955 7.599 7.937 44,088 +0.08(+1.08%)
Sep 24, 2007 7.543 7.965 7.543 7.852 29,409 +0.31(+4.10%)
Sep 21, 2007 7.439 7.599 7.300 7.543 16,671 +0.13(+1.77%)
Sep 20, 2007 7.514 7.608 7.242 7.411 14,264 -0.13(-1.74%)
Sep 19, 2007 7.618 7.618 7.486 7.543 18,761 -0.11(-1.47%)
Sep 18, 2007 7.843 7.880 7.525 7.655 16,067 -0.23(-2.86%)
Sep 17, 2007 7.786 7.908 7.486 7.880 32,082 +0.01(+0.12%)
Sep 14, 2007 7.711 7.871 7.411 7.871 51,143 -0.01(-0.12%)
Sep 13, 2007 7.955 7.955 7.646 7.880 26,752 +0.04(+0.48%)
Sep 12, 2007 8.199 8.368 7.843 7.843 43,346 -0.29(-3.58%)
Sep 11, 2007 8.148 8.434 7.946 8.134 45,951 +0.13(+1.64%)
Sep 10, 2007 7.951 8.105 7.946 8.002 56,837 +0.27(+3.52%)
Sep 07, 2007 7.786 8.143 7.533 7.730 57,994 -0.07(-0.84%)
Sep 06, 2007 8.237 8.237 7.749 7.796 93,544 +0.28(+3.75%)
Sep 05, 2007 7.458 7.580 7.430 7.514 16,052 +0.03(+0.38%)
Sep 04, 2007 7.505 7.571 7.468 7.486 27,404 -0.13(-1.72%)
Aug 31, 2007 7.655 7.665 7.233 7.618 19,119 +0.11(+1.50%)
Aug 30, 2007 7.702 8.171 7.430 7.505 25,770 -0.30(-3.85%)
Aug 29, 2007 7.955 7.955 7.786 7.805 68,964 -0.18(-2.23%)
Aug 28, 2007 7.899 8.378 7.833 7.984 20,983 -0.03(-0.35%)
Aug 27, 2007 7.965 8.087 7.965 8.012 40,017 +0.06(+0.71%)
Aug 24, 2007 7.843 8.115 7.665 7.955 41,074 +0.03(+0.35%)
Aug 23, 2007 8.331 8.331 7.927 7.927 26,888 -0.16(-1.97%)
Aug 22, 2007 7.890 8.227 6.370 8.087 28,527 +0.16(+2.01%)
Aug 21, 2007 7.768 8.143 7.561 7.927 28,804 +0.07(+0.84%)
Aug 20, 2007 8.068 8.349 7.805 7.862 24,578 -0.10(-1.30%)
Aug 17, 2007 7.871 8.331 7.871 7.965 52,868 +0.16(+2.04%)
Aug 16, 2007 7.777 7.871 7.514 7.805 32,886 -0.08(-0.95%)
Aug 15, 2007 7.786 8.040 7.618 7.880 21,847 +0.02(+0.24%)
Aug 14, 2007 7.336 7.880 7.336 7.862 34,256 +0.36(+4.75%)
Aug 13, 2007 7.505 7.740 7.139 7.505 41,005 -0.06(-0.74%)
Aug 10, 2007 7.120 8.152 6.848 7.561 79,214 -0.13(-1.71%)
Aug 09, 2007 7.749 7.777 7.533 7.693 193,706 -0.14(-1.80%)
Aug 08, 2007 7.955 8.087 7.580 7.833 86,065 -0.21(-2.57%)
Aug 07, 2007 8.059 8.218 7.955 8.040 50,441 -0.12(-1.49%)
Aug 06, 2007 8.621 8.893 8.062 8.162 100,933 -0.33(-3.87%)
Aug 03, 2007 8.556 8.884 8.490 8.490 61,360 +0.01(+0.11%)
Aug 02, 2007 8.443 8.612 8.424 8.481 22,979 +0.04(+0.44%)
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.