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

Sypris Solutions (NQ: SYPR )

1.360 +0.030 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2003 8.678 8.772 8.546 8.631 35,602 +0.08(+0.99%)
May 29, 2003 8.603 8.762 8.546 8.546 121,731 +0.08(+0.89%)
May 28, 2003 8.209 8.575 8.209 8.471 35,069 +0.29(+3.56%)
May 27, 2003 8.012 8.209 7.740 8.181 42,637 +0.08(+1.04%)
May 23, 2003 8.059 8.162 8.059 8.096 32,085 +0.12(+1.53%)
May 22, 2003 8.068 8.068 7.927 7.974 30,379 -0.04(-0.47%)
May 21, 2003 8.087 8.096 7.946 8.012 9,167 -0.15(-1.84%)
May 20, 2003 8.124 8.227 8.021 8.162 15,669 +0.00(+0.00%)
May 19, 2003 7.937 8.237 7.730 8.162 28,354 +0.36(+4.57%)
May 16, 2003 8.077 8.256 7.711 7.805 38,054 -0.45(-5.45%)
May 15, 2003 8.368 8.368 7.721 8.256 49,673 -0.16(-1.90%)
May 14, 2003 8.893 8.893 8.312 8.415 41,465 -0.40(-4.57%)
May 13, 2003 8.706 8.875 8.640 8.818 4,690 +0.01(+0.11%)
May 12, 2003 8.668 8.893 8.293 8.809 18,014 +0.11(+1.29%)
May 09, 2003 8.762 8.762 8.631 8.696 2,878 +0.04(+0.43%)
May 08, 2003 8.528 8.743 8.528 8.659 23,983 +0.18(+2.10%)
May 07, 2003 8.481 8.518 8.415 8.481 17,694 +0.01(+0.11%)
May 06, 2003 8.218 8.490 8.096 8.471 36,775 +0.30(+3.67%)
May 05, 2003 8.434 8.434 8.059 8.171 29,526 -0.26(-3.11%)
May 02, 2003 8.218 8.528 8.218 8.434 13,324 +0.32(+3.93%)
May 01, 2003 8.443 8.443 7.974 8.115 30,379 -0.35(-4.10%)
Apr 30, 2003 8.715 8.734 8.368 8.462 10,979 -0.26(-3.01%)
Apr 29, 2003 8.903 8.940 8.640 8.725 20,146 -0.14(-1.59%)
Apr 28, 2003 8.818 9.147 8.725 8.865 13,750 +0.14(+1.61%)
Apr 25, 2003 8.818 8.818 8.584 8.725 57,028 -0.14(-1.59%)
Apr 24, 2003 9.081 9.147 8.621 8.865 120,558 -0.05(-0.53%)
Apr 23, 2003 8.734 9.072 8.659 8.912 44,236 +0.56(+6.74%)
Apr 22, 2003 8.302 8.509 8.256 8.349 72,804 +0.09(+1.14%)
Apr 21, 2003 8.349 8.631 8.105 8.256 26,115 +0.04(+0.46%)
Apr 17, 2003 8.302 8.396 8.030 8.218 41,039 +0.19(+2.34%)
Apr 16, 2003 7.880 8.396 7.880 8.030 78,347 +0.15(+1.90%)
Apr 15, 2003 7.974 7.974 7.796 7.880 27,501 -0.02(-0.24%)
Apr 14, 2003 7.927 7.974 7.880 7.899 11,832 -0.01(-0.12%)
Apr 11, 2003 7.786 7.974 7.646 7.908 79,946 +0.12(+1.57%)
Apr 10, 2003 7.177 7.786 7.177 7.786 36,988 +0.61(+8.50%)
Apr 09, 2003 7.111 7.289 7.111 7.177 2,451 +0.08(+1.06%)
Apr 08, 2003 7.224 7.224 7.036 7.102 45,409 -0.04(-0.53%)
Apr 07, 2003 7.289 7.505 7.130 7.139 42,744 +0.10(+1.47%)
Apr 04, 2003 7.271 7.271 7.036 7.036 70,778 -0.08(-1.06%)
Apr 03, 2003 7.120 7.224 7.008 7.111 86,874 +0.04(+0.53%)
Apr 02, 2003 7.317 7.317 7.008 7.074 29,633 -0.08(-1.18%)
Apr 01, 2003 7.449 7.496 7.036 7.158 38,587 -0.23(-3.05%)
Mar 31, 2003 7.552 7.599 7.271 7.383 38,381 -0.08(-1.13%)
Mar 28, 2003 7.505 7.561 7.364 7.468 21,212 -0.05(-0.62%)
Mar 27, 2003 7.599 7.599 7.317 7.514 1,428,371 -0.07(-0.98%)
Mar 26, 2003 7.693 7.693 7.505 7.589 23,849 -0.35(-4.39%)
Mar 25, 2003 7.740 7.974 7.552 7.937 18,760 +0.29(+3.80%)
Mar 24, 2003 7.740 7.974 7.552 7.646 16,309 -0.33(-4.12%)
Mar 21, 2003 7.918 8.030 7.833 7.974 22,171 -0.09(-1.16%)
Mar 20, 2003 8.256 8.256 7.833 8.068 7,355 -0.15(-1.83%)
Mar 19, 2003 8.293 8.537 8.068 8.218 17,801 -0.31(-3.63%)
Mar 18, 2003 7.890 8.678 7.890 8.528 13,111 +0.48(+5.94%)
Mar 17, 2003 7.505 8.171 7.505 8.049 27,821 +0.35(+4.51%)
Mar 14, 2003 7.449 7.786 7.167 7.702 10,339 +0.02(+0.24%)
Mar 13, 2003 7.458 7.899 7.346 7.683 11,405 +0.40(+5.54%)
Mar 12, 2003 7.177 7.299 7.083 7.280 9,060 +0.06(+0.78%)
Mar 11, 2003 7.045 7.308 7.036 7.224 22,384 +0.19(+2.67%)
Mar 10, 2003 7.045 7.083 7.036 7.036 15,776 -0.19(-2.60%)
Mar 07, 2003 8.040 8.040 7.074 7.224 58,094 -0.63(-8.00%)
Mar 06, 2003 7.786 8.124 7.533 7.852 23,131 +0.28(+3.72%)
Mar 05, 2003 7.477 7.571 7.477 7.571 2,771 +0.09(+1.25%)
Mar 04, 2003 7.421 7.514 7.421 7.477 33,790 -0.03(-0.37%)
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.