Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sypris Solutions (NQ: SYPR )

1.340 UNCHANGED
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 (%)
May 30, 2008 4.203 4.400 4.203 4.222 35,781 -0.02(-0.44%)
May 29, 2008 4.203 4.541 4.203 4.240 12,771 +0.01(+0.22%)
May 28, 2008 4.484 4.541 4.231 4.231 15,471 -0.08(-1.96%)
May 27, 2008 4.447 4.672 4.212 4.315 15,061 -0.05(-1.08%)
May 26, 2008 4.306 4.578 4.278 4.362 4,825 +0.00(+0.00%)
May 23, 2008 4.306 4.578 4.278 4.362 4,825 +0.10(+2.42%)
May 22, 2008 4.325 4.587 4.259 4.259 13,817 -0.09(-2.16%)
May 21, 2008 4.344 4.528 4.344 4.353 6,523 -0.12(-2.73%)
May 20, 2008 4.527 4.527 4.456 4.475 10,548 -0.04(-0.83%)
May 19, 2008 4.437 4.578 4.409 4.512 22,145 -0.06(-1.23%)
May 16, 2008 4.484 4.625 4.437 4.569 12,061 -0.03(-0.61%)
May 15, 2008 4.428 4.691 4.428 4.597 24,213 +0.22(+4.93%)
May 14, 2008 4.447 4.531 4.315 4.381 9,047 -0.01(-0.21%)
May 13, 2008 4.203 4.419 4.184 4.390 12,945 +0.19(+4.46%)
May 12, 2008 4.203 4.231 4.156 4.203 11,855 +0.03(+0.67%)
May 09, 2008 4.203 4.219 4.156 4.175 14,454 -0.03(-0.67%)
May 08, 2008 4.203 4.222 4.175 4.203 72,415 +0.00(+0.00%)
May 07, 2008 4.203 4.222 4.184 4.203 25,313 +0.00(+0.00%)
May 06, 2008 4.381 4.466 4.128 4.203 152,031 -0.13(-3.03%)
May 05, 2008 4.081 4.550 4.071 4.334 51,380 +0.32(+7.94%)
May 02, 2008 4.053 4.062 3.959 4.015 77,644 +0.03(+0.71%)
May 01, 2008 3.931 4.081 3.828 3.987 53,599 +0.06(+1.43%)
Apr 30, 2008 3.893 3.931 3.884 3.931 8,584 +0.04(+0.96%)
Apr 29, 2008 3.799 3.940 3.790 3.893 8,583 +0.14(+3.75%)
Apr 28, 2008 3.856 3.950 3.659 3.753 25,743 -0.04(-0.99%)
Apr 25, 2008 3.771 3.818 3.734 3.790 5,089 +0.16(+4.39%)
Apr 24, 2008 3.884 4.269 3.565 3.631 40,268 -0.12(-3.25%)
Apr 23, 2008 3.668 3.799 3.593 3.753 10,741 +0.05(+1.27%)
Apr 22, 2008 3.668 3.715 3.621 3.706 4,709 +0.04(+0.96%)
Apr 21, 2008 3.612 3.715 3.612 3.670 2,131 +0.11(+2.96%)
Apr 18, 2008 3.706 3.715 3.499 3.565 12,844 -0.06(-1.55%)
Apr 17, 2008 3.640 3.743 3.602 3.621 21,638 +0.00(+0.00%)
Apr 16, 2008 3.518 3.631 3.471 3.621 10,925 +0.09(+2.66%)
Apr 15, 2008 3.612 3.659 3.424 3.527 38,531 -0.11(-3.09%)
Apr 14, 2008 3.565 3.753 3.424 3.640 38,876 +0.00(+0.00%)
Apr 11, 2008 3.781 3.790 3.518 3.640 35,658 -0.10(-2.76%)
Apr 10, 2008 3.649 4.043 3.649 3.743 11,242 +0.02(+0.50%)
Apr 09, 2008 3.762 3.771 3.499 3.724 21,147 +0.05(+1.28%)
Apr 08, 2008 3.790 3.903 3.621 3.677 24,409 -0.20(-5.08%)
Apr 07, 2008 3.840 3.874 3.799 3.874 16,366 +0.10(+2.74%)
Apr 04, 2008 3.743 3.921 3.715 3.771 15,896 -0.13(-3.37%)
Apr 03, 2008 3.856 4.118 3.734 3.903 51,759 +0.01(+0.24%)
Apr 02, 2008 3.884 3.950 3.809 3.893 33,923 -0.01(-0.24%)
Apr 01, 2008 3.856 3.950 3.809 3.903 18,493 +0.03(+0.73%)
Mar 31, 2008 4.034 4.068 3.856 3.874 6,667 -0.17(-4.18%)
Mar 28, 2008 4.081 4.081 3.987 4.043 1,814 -0.04(-0.92%)
Mar 27, 2008 3.912 4.165 3.784 4.081 16,895 -0.05(-1.14%)
Mar 26, 2008 4.259 4.278 4.109 4.128 10,120 -0.40(-8.90%)
Mar 25, 2008 3.931 4.541 3.762 4.531 22,470 +0.60(+15.27%)
Mar 24, 2008 3.677 4.015 3.677 3.931 33,694 +0.10(+2.70%)
Mar 21, 2008 3.996 4.034 3.828 3.828 20,375 +0.00(+0.00%)
Mar 20, 2008 3.996 4.034 3.828 3.828 20,375 -0.15(-3.77%)
Mar 19, 2008 3.987 4.043 3.959 3.978 4,794 +0.02(+0.47%)
Mar 18, 2008 3.950 3.996 3.931 3.959 5,529 -0.03(-0.71%)
Mar 17, 2008 3.968 4.034 3.959 3.987 14,883 -0.18(-4.28%)
Mar 14, 2008 4.100 4.240 4.090 4.165 22,478 +0.20(+4.96%)
Mar 13, 2008 4.147 4.147 3.931 3.968 26,264 -0.18(-4.30%)
Mar 12, 2008 4.062 4.174 3.893 4.147 22,246 +0.01(+0.23%)
Mar 11, 2008 4.344 4.597 4.043 4.137 15,598 -0.04(-0.90%)
Mar 10, 2008 4.137 4.231 4.118 4.175 24,268 -0.05(-1.11%)
Mar 07, 2008 4.287 4.315 4.165 4.222 22,372 -0.06(-1.32%)
Mar 06, 2008 4.390 4.400 4.222 4.278 36,170 -0.09(-2.15%)
Mar 05, 2008 4.344 4.419 4.306 4.372 27,927 +0.00(+0.00%)
Mar 04, 2008 4.456 4.531 4.231 4.372 24,580 -0.18(-3.92%)
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.