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 26, 2021 4.560 4.770 4.110 4.120 2,077,000 -0.31(-7.00%)
Feb 25, 2021 4.630 4.960 4.180 4.430 6,405,269 -0.63(-12.45%)
Feb 24, 2021 6.880 7.890 4.720 5.060 193,435,920 +2.40(+90.23%)
Feb 23, 2021 2.860 2.919 2.180 2.660 1,215,442 -0.54(-16.88%)
Feb 22, 2021 3.370 3.450 3.130 3.200 1,102,914 -0.28(-8.05%)
Feb 19, 2021 3.120 3.589 3.120 3.480 1,841,300 +0.36(+11.54%)
Feb 18, 2021 3.310 3.360 3.030 3.120 482,856 -0.24(-7.14%)
Feb 17, 2021 3.110 3.490 2.910 3.360 1,326,021 +0.17(+5.33%)
Feb 16, 2021 3.280 3.340 3.100 3.190 324,444 -0.04(-1.24%)
Feb 12, 2021 3.100 3.350 3.060 3.230 395,900 +0.11(+3.53%)
Feb 11, 2021 3.300 3.370 3.070 3.120 369,401 -0.14(-4.29%)
Feb 10, 2021 3.590 3.720 3.040 3.260 1,441,599 -0.31(-8.68%)
Feb 09, 2021 3.460 3.800 3.200 3.570 2,158,788 +0.01(+0.28%)
Feb 08, 2021 3.170 3.900 3.020 3.560 2,144,416 +0.68(+23.61%)
Feb 05, 2021 2.870 2.900 2.610 2.880 375,800 +0.10(+3.60%)
Feb 04, 2021 2.890 3.040 2.760 2.780 578,796 -0.18(-6.08%)
Feb 03, 2021 2.430 3.090 2.400 2.960 2,026,787 +0.55(+22.82%)
Feb 02, 2021 2.430 2.480 2.250 2.410 233,527 +0.00(+0.00%)
Feb 01, 2021 2.490 2.500 2.250 2.410 392,194 +0.18(+8.07%)
Jan 29, 2021 2.200 2.370 2.180 2.230 221,500 -0.01(-0.45%)
Jan 28, 2021 2.470 2.510 2.130 2.240 486,390 -0.22(-8.94%)
Jan 27, 2021 2.300 2.790 2.110 2.460 1,542,321 +0.07(+2.93%)
Jan 26, 2021 2.520 2.540 2.260 2.390 558,331 -0.07(-2.85%)
Jan 25, 2021 2.090 2.510 2.030 2.460 1,903,925 +0.44(+21.78%)
Jan 22, 2021 2.210 2.240 1.960 2.020 618,100 -0.29(-12.55%)
Jan 21, 2021 1.950 2.900 1.950 2.310 5,629,832 +0.38(+19.69%)
Jan 20, 2021 1.870 1.950 1.810 1.930 267,968 +0.09(+4.89%)
Jan 19, 2021 1.780 1.840 1.730 1.840 116,819 +0.06(+3.37%)
Jan 15, 2021 1.860 1.860 1.680 1.780 187,700 -0.02(-1.11%)
Jan 14, 2021 1.940 1.990 1.770 1.800 405,002 -0.08(-4.26%)
Jan 13, 2021 1.730 1.950 1.720 1.880 443,542 +0.21(+12.57%)
Jan 12, 2021 1.630 1.700 1.600 1.670 149,688 +0.07(+4.37%)
Jan 11, 2021 1.520 1.630 1.520 1.600 142,715 +0.05(+3.23%)
Jan 08, 2021 1.610 1.750 1.520 1.550 155,700 -0.06(-3.73%)
Jan 07, 2021 1.480 1.630 1.480 1.610 137,428 +0.14(+9.52%)
Jan 06, 2021 1.500 1.590 1.440 1.470 130,912 -0.01(-0.68%)
Jan 05, 2021 1.470 1.520 1.460 1.480 63,460 +0.02(+1.37%)
Jan 04, 2021 1.510 1.550 1.410 1.460 134,352 -0.06(-3.95%)
Dec 31, 2020 1.520 1.520 1.520 77,094 +0.04(+2.70%)
Dec 30, 2020 1.450 1.500 1.450 1.480 77,094 +0.04(+2.78%)
Dec 29, 2020 1.500 1.510 1.440 1.440 60,924 -0.08(-5.26%)
Dec 28, 2020 1.430 1.520 1.400 1.520 173,240 +0.09(+6.29%)
Dec 24, 2020 1.450 1.470 1.420 1.430 28,300 -0.04(-2.72%)
Dec 23, 2020 1.400 1.540 1.400 1.470 295,431 +0.08(+5.76%)
Dec 22, 2020 1.380 1.410 1.351 1.390 125,631 +0.03(+2.21%)
Dec 21, 2020 1.300 1.390 1.290 1.360 112,880 +0.05(+3.82%)
Dec 18, 2020 1.390 1.400 1.310 1.310 128,800 -0.07(-5.07%)
Dec 17, 2020 1.340 1.390 1.320 1.380 147,619 +0.03(+2.22%)
Dec 16, 2020 1.330 1.380 1.320 1.350 42,454 -0.01(-0.74%)
Dec 15, 2020 1.380 1.390 1.360 1.360 62,594 +0.00(+0.00%)
Dec 14, 2020 1.360 1.395 1.320 1.360 79,319 -0.01(-0.73%)
Dec 11, 2020 1.370 1.410 1.329 1.370 143,700 -0.02(-1.44%)
Dec 10, 2020 1.390 1.440 1.360 1.390 54,518 -0.02(-1.42%)
Dec 09, 2020 1.410 1.450 1.400 1.410 215,115 +0.00(+0.00%)
Dec 08, 2020 1.410 1.440 1.360 1.410 177,086 +0.01(+0.71%)
Dec 07, 2020 1.390 1.420 1.360 1.400 117,571 -0.01(-0.71%)
Dec 04, 2020 1.330 1.420 1.320 1.410 589,200 +0.07(+5.22%)
Dec 03, 2020 1.350 1.400 1.310 1.340 125,637 +0.00(+0.00%)
Dec 02, 2020 1.390 1.390 1.280 1.340 250,357 -0.02(-1.47%)
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.