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 (%)
Dec 31, 2012 3.612 3.813 3.574 3.803 22,323 +0.18(+5.00%)
Dec 28, 2012 3.546 3.660 3.450 3.622 40,484 +0.05(+1.33%)
Dec 27, 2012 3.708 3.708 3.508 3.574 37,277 -0.13(-3.60%)
Dec 26, 2012 3.813 3.889 3.670 3.708 20,896 -0.09(-2.26%)
Dec 24, 2012 3.851 3.906 3.736 3.794 6,512 -0.08(-1.97%)
Dec 21, 2012 3.908 3.936 3.719 3.870 86,551 -0.06(-1.46%)
Dec 20, 2012 3.813 3.946 3.774 3.927 69,039 +0.10(+2.74%)
Dec 19, 2012 3.898 3.898 3.670 3.822 39,495 -0.07(-1.72%)
Dec 18, 2012 3.803 3.936 3.774 3.889 47,934 +0.10(+2.77%)
Dec 17, 2012 3.765 3.803 3.708 3.784 31,832 +0.03(+0.76%)
Dec 14, 2012 3.651 3.775 3.651 3.756 27,215 +0.10(+2.86%)
Dec 13, 2012 3.793 3.830 3.613 3.651 10,820 -0.12(-3.27%)
Dec 12, 2012 3.945 3.955 3.765 3.775 29,892 -0.17(-4.33%)
Dec 11, 2012 3.936 3.974 3.775 3.945 40,617 +0.05(+1.22%)
Dec 10, 2012 3.803 3.945 3.793 3.898 32,483 +0.08(+1.99%)
Dec 07, 2012 3.945 3.945 3.803 3.822 14,015 -0.11(-2.89%)
Dec 06, 2012 3.869 3.945 3.822 3.936 55,034 +0.08(+1.97%)
Dec 05, 2012 3.822 3.945 3.793 3.860 19,573 +0.03(+0.74%)
Dec 04, 2012 3.793 3.907 3.668 3.831 32,890 -0.04(-0.98%)
Nov 30, 2012 3.793 3.888 3.718 3.869 30,878 +0.06(+1.49%)
Nov 29, 2012 3.841 3.963 3.727 3.812 26,619 -0.01(-0.25%)
Nov 28, 2012 3.651 3.822 3.651 3.822 26,907 +0.16(+4.40%)
Nov 27, 2012 3.689 3.860 3.661 3.661 44,026 -0.05(-1.28%)
Nov 26, 2012 3.632 3.803 3.575 3.708 38,782 +0.07(+1.82%)
Nov 23, 2012 3.490 3.669 3.481 3.642 14,886 +0.13(+3.78%)
Nov 21, 2012 3.509 3.518 3.471 3.509 40,387 +0.01(+0.27%)
Nov 20, 2012 3.537 3.575 3.471 3.499 58,650 -0.02(-0.54%)
Nov 19, 2012 3.623 3.708 3.462 3.518 106,503 -0.10(-2.88%)
Nov 16, 2012 3.518 3.670 3.518 3.623 61,723 +0.07(+1.87%)
Nov 15, 2012 3.604 3.869 3.518 3.556 108,821 -0.04(-1.06%)
Nov 14, 2012 3.462 3.678 3.462 3.594 112,341 +0.20(+5.87%)
Nov 13, 2012 3.471 3.575 3.338 3.395 125,740 -0.09(-2.72%)
Nov 12, 2012 3.471 3.716 3.452 3.490 139,590 +0.02(+0.55%)
Nov 09, 2012 3.414 3.632 3.272 3.471 157,383 +0.07(+1.95%)
Nov 08, 2012 3.481 3.594 3.329 3.405 129,067 -0.13(-3.75%)
Nov 07, 2012 4.277 4.334 3.348 3.537 296,802 -0.64(-15.23%)
Nov 06, 2012 4.988 6.373 3.822 4.173 417,176 -2.20(-34.52%)
Nov 05, 2012 6.439 6.439 6.212 6.373 46,606 +0.06(+0.90%)
Nov 02, 2012 6.259 6.401 6.259 6.316 19,808 +0.07(+1.06%)
Nov 01, 2012 5.975 6.288 5.813 6.250 73,213 +0.28(+4.60%)
Oct 31, 2012 6.240 6.259 5.813 5.975 37,277 -0.28(-4.55%)
Oct 26, 2012 6.487 6.259 6.259 6.259 16,765 -0.21(-3.23%)
Oct 25, 2012 6.439 6.482 6.420 6.468 16,667 +0.07(+1.04%)
Oct 24, 2012 6.439 6.515 6.364 6.401 14,594 -0.03(-0.44%)
Oct 23, 2012 6.544 6.582 6.297 6.430 42,071 -0.33(-4.91%)
Oct 19, 2012 6.857 6.918 6.714 6.762 71,424 -0.14(-2.06%)
Oct 18, 2012 6.904 6.923 6.809 6.904 17,421 +0.02(+0.28%)
Oct 17, 2012 6.838 6.923 6.695 6.885 37,291 +0.08(+1.11%)
Oct 16, 2012 6.790 6.837 6.667 6.809 54,710 -0.03(-0.42%)
Oct 15, 2012 6.714 6.838 6.639 6.838 33,618 +0.18(+2.71%)
Oct 12, 2012 6.506 6.724 6.506 6.658 24,298 +0.15(+2.33%)
Oct 11, 2012 6.477 6.591 6.401 6.506 36,956 +0.10(+1.63%)
Oct 10, 2012 6.335 6.506 6.307 6.401 31,679 +0.09(+1.50%)
Oct 09, 2012 6.420 6.439 6.193 6.307 62,905 -0.13(-2.06%)
Oct 08, 2012 6.563 6.591 6.345 6.439 86,188 -0.22(-3.28%)
Oct 05, 2012 6.809 6.838 6.620 6.658 31,826 -0.13(-1.96%)
Oct 04, 2012 6.809 6.819 6.743 6.790 27,840 +0.02(+0.28%)
Oct 03, 2012 6.752 6.847 6.733 6.771 18,668 +0.06(+0.85%)
Oct 02, 2012 6.762 6.895 6.705 6.714 49,959 -0.02(-0.28%)
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.