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 (%)
Jul 31, 2008 3.443 3.490 3.387 3.424 14,069 -0.02(-0.54%)
Jul 30, 2008 3.584 3.631 3.434 3.443 34,081 -0.41(-10.71%)
Jul 29, 2008 3.856 3.931 3.743 3.856 4,263 +0.08(+2.24%)
Jul 28, 2008 3.659 3.828 3.631 3.771 19,608 -0.08(-1.95%)
Jul 25, 2008 3.631 3.884 3.621 3.846 9,870 +0.23(+6.22%)
Jul 24, 2008 3.912 3.931 3.612 3.621 56,428 -0.43(-10.65%)
Jul 23, 2008 4.053 4.165 3.903 4.053 10,516 -0.01(-0.23%)
Jul 22, 2008 3.996 4.062 3.959 4.062 4,266 -0.01(-0.23%)
Jul 21, 2008 3.884 4.147 3.809 4.071 10,384 +0.13(+3.33%)
Jul 18, 2008 4.034 4.147 3.912 3.940 5,201 -0.05(-1.18%)
Jul 17, 2008 4.278 4.315 3.978 3.987 54,354 -0.15(-3.63%)
Jul 16, 2008 4.259 4.278 4.137 4.137 69,907 -0.18(-4.13%)
Jul 15, 2008 4.231 4.325 4.231 4.315 15,566 +0.04(+0.88%)
Jul 14, 2008 4.269 4.315 4.062 4.278 9,745 +0.05(+1.22%)
Jul 11, 2008 4.269 4.278 3.996 4.226 51,195 -0.02(-0.55%)
Jul 10, 2008 4.334 4.334 4.147 4.250 93,290 +0.03(+0.67%)
Jul 09, 2008 4.118 4.297 4.118 4.222 13,602 +0.07(+1.58%)
Jul 08, 2008 4.118 4.156 4.109 4.156 34,884 +0.10(+2.55%)
Jul 07, 2008 4.015 4.090 3.903 4.053 13,442 +0.11(+2.86%)
Jul 04, 2008 3.903 3.940 3.884 3.940 119,524 +0.00(+0.00%)
Jul 03, 2008 3.903 3.940 3.884 3.940 119,524 +0.03(+0.72%)
Jul 02, 2008 3.959 3.959 3.903 3.912 19,732 -0.08(-2.11%)
Jul 01, 2008 3.856 4.128 3.781 3.996 160,118 +0.06(+1.43%)
Jun 30, 2008 3.940 3.959 3.762 3.940 267,725 +0.09(+2.44%)
Jun 27, 2008 3.818 3.996 3.771 3.846 11,105 +0.08(+1.99%)
Jun 26, 2008 3.903 3.912 3.771 3.771 16,743 -0.19(-4.74%)
Jun 25, 2008 3.931 4.025 3.753 3.959 18,774 +0.07(+1.69%)
Jun 24, 2008 4.118 4.118 3.865 3.893 7,400 -0.14(-3.49%)
Jun 23, 2008 3.978 4.071 3.912 4.034 5,542 +0.01(+0.23%)
Jun 20, 2008 3.865 4.043 3.790 4.025 21,332 +0.15(+3.87%)
Jun 19, 2008 4.034 4.128 3.865 3.874 2,771 -0.23(-5.49%)
Jun 18, 2008 3.724 4.137 3.724 4.100 6,127 +0.04(+0.92%)
Jun 17, 2008 4.081 4.100 4.034 4.062 9,849 +0.01(+0.23%)
Jun 16, 2008 3.996 4.081 3.996 4.053 10,032 +0.02(+0.47%)
Jun 13, 2008 4.090 4.100 3.846 4.034 17,961 -0.05(-1.15%)
Jun 12, 2008 4.081 4.109 3.987 4.081 14,015 -0.07(-1.58%)
Jun 11, 2008 4.034 4.156 4.025 4.147 4,282 -0.01(-0.23%)
Jun 10, 2008 4.071 4.156 3.968 4.156 63,649 +0.14(+3.50%)
Jun 09, 2008 4.297 4.512 3.912 4.015 11,594 -0.23(-5.52%)
Jun 06, 2008 4.306 4.578 3.865 4.250 29,540 -0.02(-0.44%)
Jun 05, 2008 3.973 4.409 3.940 4.269 24,417 +0.23(+5.57%)
Jun 04, 2008 4.334 4.334 3.940 4.043 36,354 -0.16(-3.79%)
Jun 03, 2008 4.250 4.428 4.118 4.203 15,813 -0.04(-0.88%)
Jun 02, 2008 4.212 4.344 4.212 4.240 9,309 +0.02(+0.44%)
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%)
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.