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 (%)
Nov 30, 2021 2.750 2.790 2.600 2.680 118,821 -0.08(-2.90%)
Nov 29, 2021 2.900 2.930 2.720 2.760 62,896 -0.05(-1.78%)
Nov 26, 2021 2.770 2.988 2.770 2.810 24,953 -0.07(-2.43%)
Nov 24, 2021 2.810 2.960 2.777 2.880 54,848 +0.07(+2.49%)
Nov 23, 2021 2.880 2.880 2.730 2.810 122,018 -0.07(-2.43%)
Nov 22, 2021 3.030 3.060 2.790 2.880 174,152 -0.16(-5.26%)
Nov 19, 2021 3.000 3.100 3.000 3.040 57,459 +0.02(+0.66%)
Nov 18, 2021 3.100 3.070 2.790 3.020 256,544 -0.11(-3.51%)
Nov 17, 2021 3.250 3.350 3.100 3.130 99,747 -0.12(-3.69%)
Nov 16, 2021 3.350 3.400 3.220 3.250 101,044 -0.13(-3.85%)
Nov 15, 2021 3.260 3.440 3.260 3.380 210,778 +0.12(+3.68%)
Nov 12, 2021 3.280 3.391 3.220 3.260 123,493 -0.01(-0.31%)
Nov 11, 2021 3.390 3.430 3.250 3.270 126,137 -0.01(-0.30%)
Nov 10, 2021 3.670 3.280 294,892 -0.45(-12.06%)
Nov 09, 2021 3.910 3.930 3.610 3.730 172,591 -0.23(-5.81%)
Nov 08, 2021 4.050 4.070 3.900 3.960 93,079 -0.10(-2.46%)
Nov 05, 2021 4.100 4.100 3.960 4.060 62,662 -0.01(-0.25%)
Nov 04, 2021 4.210 4.210 3.930 4.070 113,891 -0.08(-1.93%)
Nov 03, 2021 4.050 4.190 3.950 4.150 150,355 +0.10(+2.47%)
Nov 02, 2021 3.890 4.117 3.770 4.050 477,216 +0.20(+5.19%)
Nov 01, 2021 3.830 3.970 3.830 3.850 87,307 +0.02(+0.52%)
Oct 29, 2021 3.870 3.890 3.770 3.830 64,886 -0.02(-0.52%)
Oct 28, 2021 3.740 3.850 3.710 3.850 101,468 +0.10(+2.67%)
Oct 27, 2021 3.810 3.850 3.710 3.750 102,244 -0.02(-0.53%)
Oct 26, 2021 3.980 3.770 158,537 -0.16(-4.07%)
Oct 25, 2021 3.800 4.080 3.750 3.930 612,663 +0.20(+5.36%)
Oct 22, 2021 3.720 3.829 3.730 135,760 -0.01(-0.27%)
Oct 21, 2021 3.920 4.028 3.710 3.740 214,774 -0.24(-6.03%)
Oct 20, 2021 4.050 4.130 3.960 3.980 92,609 -0.12(-2.93%)
Oct 19, 2021 4.060 4.200 3.970 4.100 116,014 +0.04(+0.99%)
Oct 18, 2021 4.050 4.170 3.930 4.060 197,114 +0.02(+0.50%)
Oct 15, 2021 4.060 4.190 3.940 4.040 189,190 -0.05(-1.22%)
Oct 14, 2021 4.080 4.228 4.000 4.090 124,708 -0.01(-0.24%)
Oct 13, 2021 4.280 4.340 4.050 4.100 157,301 -0.16(-3.76%)
Oct 12, 2021 3.960 4.370 3.860 4.260 424,125 +0.26(+6.50%)
Oct 11, 2021 4.180 4.230 3.910 4.000 354,179 -0.15(-3.61%)
Oct 08, 2021 3.770 4.280 3.730 4.150 584,594 +0.37(+9.79%)
Oct 07, 2021 3.670 3.790 3.620 3.780 53,061 +0.12(+3.28%)
Oct 06, 2021 3.690 3.740 3.540 3.660 77,071 -0.14(-3.68%)
Oct 05, 2021 3.760 3.800 3.611 3.800 186,213 +0.03(+0.80%)
Oct 04, 2021 3.450 3.840 3.420 3.770 266,111 +0.30(+8.65%)
Oct 01, 2021 3.570 3.610 3.470 3.470 27,954 -0.10(-2.80%)
Sep 30, 2021 3.650 3.690 3.490 3.570 80,387 -0.14(-3.77%)
Sep 29, 2021 3.820 3.820 3.680 3.710 57,076 -0.08(-2.11%)
Sep 28, 2021 3.850 3.880 3.700 3.790 71,158 -0.09(-2.32%)
Sep 27, 2021 3.680 3.944 3.520 3.880 372,387 +0.25(+6.89%)
Sep 24, 2021 3.630 3.690 3.560 3.630 36,369 -0.03(-0.82%)
Sep 23, 2021 3.650 3.740 3.560 3.660 51,191 +0.05(+1.39%)
Sep 22, 2021 3.580 3.620 3.490 3.610 73,075 +0.10(+2.85%)
Sep 21, 2021 3.340 3.510 3.340 3.510 45,284 +0.17(+5.09%)
Sep 20, 2021 3.400 3.494 3.230 3.340 144,069 -0.23(-6.44%)
Sep 17, 2021 3.450 3.580 3.420 3.570 263,602 +0.11(+3.18%)
Sep 16, 2021 3.640 3.650 3.410 3.460 61,449 -0.15(-4.16%)
Sep 15, 2021 3.500 3.610 3.410 3.610 143,100 +0.09(+2.56%)
Sep 14, 2021 3.680 3.690 3.520 3.520 214,103 -0.12(-3.30%)
Sep 13, 2021 3.700 3.700 3.530 3.640 123,449 -0.03(-0.82%)
Sep 10, 2021 3.820 3.830 3.620 3.670 110,946 -0.12(-3.17%)
Sep 09, 2021 3.550 3.820 3.500 3.790 216,441 +0.24(+6.76%)
Sep 08, 2021 3.880 3.880 3.500 3.550 220,470 -0.32(-8.27%)
Sep 07, 2021 3.790 3.900 3.750 3.870 239,327 +0.15(+4.03%)
Sep 03, 2021 3.760 3.760 3.560 3.720 133,113 -0.03(-0.80%)
Sep 02, 2021 3.750 4.060 3.730 3.750 491,225 +0.03(+0.81%)
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.