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 29, 2012 3.434 3.649 3.396 3.537 149,632 -0.25(-6.68%)
Feb 28, 2012 3.602 3.790 3.602 3.790 4,161 +0.15(+4.12%)
Feb 27, 2012 3.687 3.809 3.546 3.640 33,698 -0.03(-0.77%)
Feb 24, 2012 3.762 3.856 3.668 3.668 20,645 -0.04(-1.02%)
Feb 23, 2012 3.753 3.790 3.706 3.706 3,720 -0.11(-2.95%)
Feb 22, 2012 3.715 3.884 3.706 3.818 6,212 +0.11(+3.04%)
Feb 21, 2012 3.884 3.892 3.687 3.706 19,681 -0.23(-5.95%)
Feb 17, 2012 3.940 3.940 3.847 3.940 9,945 +0.02(+0.48%)
Feb 16, 2012 3.940 3.940 3.888 3.921 2,776 -0.01(-0.24%)
Feb 15, 2012 3.940 3.987 3.846 3.931 8,879 -0.04(-0.95%)
Feb 14, 2012 3.978 3.978 3.893 3.968 1,060 -0.02(-0.47%)
Feb 13, 2012 4.043 4.043 3.921 3.987 14,565 +0.06(+1.43%)
Feb 10, 2012 3.854 3.940 3.854 3.931 8,424 +0.08(+2.20%)
Feb 09, 2012 3.818 3.931 3.818 3.846 6,768 +0.03(+0.74%)
Feb 08, 2012 3.837 3.931 3.771 3.818 25,202 -0.12(-3.10%)
Feb 07, 2012 3.762 3.940 3.743 3.940 38,443 +0.19(+5.00%)
Feb 06, 2012 3.715 3.865 3.706 3.753 35,520 +0.01(+0.25%)
Feb 03, 2012 3.762 3.940 3.727 3.743 84,318 -0.07(-1.72%)
Feb 02, 2012 4.015 4.015 3.799 3.809 29,478 -0.18(-4.47%)
Feb 01, 2012 3.884 4.005 3.884 3.987 5,750 +0.07(+1.87%)
Jan 31, 2012 3.931 3.940 3.846 3.914 6,864 -0.00(-0.00%)
Jan 30, 2012 3.856 3.921 3.837 3.914 5,116 +0.08(+1.96%)
Jan 27, 2012 3.931 3.978 3.828 3.839 5,079 -0.09(-2.34%)
Jan 26, 2012 3.940 3.950 3.875 3.931 1,902 +0.01(+0.24%)
Jan 25, 2012 3.903 3.959 3.903 3.921 1,439 -0.01(-0.24%)
Jan 24, 2012 3.940 3.940 3.809 3.931 7,334 +0.04(+0.96%)
Jan 23, 2012 3.837 3.931 3.753 3.893 6,054 +0.08(+1.97%)
Jan 20, 2012 3.799 3.893 3.753 3.818 17,622 +0.02(+0.49%)
Jan 19, 2012 3.978 3.978 3.724 3.799 41,060 -0.09(-2.41%)
Jan 18, 2012 3.818 3.920 3.818 3.893 34,811 +0.06(+1.47%)
Jan 17, 2012 3.950 3.968 3.837 3.837 15,192 +0.02(+0.49%)
Jan 13, 2012 3.921 3.987 3.818 3.818 16,088 -0.05(-1.21%)
Jan 12, 2012 3.968 4.128 3.865 3.865 37,305 -0.08(-2.14%)
Jan 11, 2012 3.968 3.968 3.846 3.950 5,466 +0.03(+0.72%)
Jan 10, 2012 3.837 4.047 3.640 3.921 24,741 +0.22(+5.93%)
Jan 09, 2012 3.677 3.837 3.662 3.702 15,573 +0.02(+0.66%)
Jan 06, 2012 3.696 3.846 3.668 3.677 8,628 -0.02(-0.51%)
Jan 05, 2012 3.776 3.790 3.696 3.696 7,417 -0.04(-1.00%)
Jan 04, 2012 3.734 3.781 3.696 3.734 11,948 +0.06(+1.53%)
Dec 30, 2011 3.809 3.828 3.659 3.677 4,914 -0.04(-1.01%)
Dec 29, 2011 3.978 3.978 3.715 3.715 8,147 -0.18(-4.58%)
Dec 28, 2011 3.771 3.986 3.668 3.893 34,988 +0.07(+1.92%)
Dec 27, 2011 3.818 3.940 3.677 3.820 20,183 +0.10(+2.57%)
Dec 23, 2011 3.846 3.846 3.696 3.724 20,868 -0.01(-0.25%)
Dec 21, 2011 3.893 3.912 3.668 3.734 3,967 +0.03(+0.76%)
Dec 20, 2011 3.696 3.893 3.687 3.706 5,967 +0.01(+0.25%)
Dec 19, 2011 3.940 3.940 3.696 3.696 4,400 +0.00(+0.00%)
Dec 16, 2011 3.790 3.799 3.696 3.696 5,278 -0.09(-2.48%)
Dec 15, 2011 3.940 3.978 3.790 3.790 5,679 -0.16(-3.99%)
Dec 14, 2011 4.034 4.071 3.762 3.948 9,442 +0.20(+5.20%)
Dec 13, 2011 3.865 3.940 3.668 3.753 34,352 -0.19(-4.76%)
Dec 12, 2011 3.874 3.964 3.865 3.940 23,363 +0.08(+1.94%)
Dec 09, 2011 3.912 4.081 3.865 3.865 3,265 -0.02(-0.48%)
Dec 08, 2011 3.912 4.175 3.811 3.884 9,041 -0.06(-1.43%)
Dec 07, 2011 3.799 4.081 3.799 3.940 34,390 +0.19(+5.00%)
Dec 06, 2011 3.828 3.987 3.753 3.753 31,964 -0.08(-1.96%)
Dec 05, 2011 3.734 3.987 3.668 3.828 24,541 +0.09(+2.51%)
Dec 02, 2011 3.565 3.856 3.518 3.734 5,943 +0.22(+6.13%)
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.