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

Sypris Solutions (NQ: SYPR )

1.640 +0.030 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2005 10.02 10.61 9.989 10.61 27,034 +0.53(+5.26%)
Aug 30, 2005 9.724 10.15 9.724 10.08 9,815 +0.27(+2.80%)
Aug 29, 2005 9.724 9.839 9.724 9.804 9,305 +0.07(+0.73%)
Aug 26, 2005 9.901 9.901 9.733 9.733 12,075 -0.21(-2.13%)
Aug 25, 2005 10.23 10.23 9.936 9.945 18,258 -0.27(-2.60%)
Aug 24, 2005 10.10 10.38 10.08 10.21 12,334 +0.11(+1.05%)
Aug 23, 2005 10.04 10.10 9.724 10.10 244,377 +0.08(+0.79%)
Aug 22, 2005 10.19 10.25 9.574 10.02 77,922 -0.25(-2.41%)
Aug 19, 2005 10.16 10.31 10.14 10.27 40,902 +0.08(+0.78%)
Aug 18, 2005 10.45 10.45 10.12 10.19 433,313 -0.27(-2.54%)
Aug 17, 2005 10.48 10.60 10.31 10.46 107,230 -0.11(-1.09%)
Aug 16, 2005 11.01 11.01 10.51 10.57 23,191 -0.54(-4.85%)
Aug 15, 2005 10.61 11.30 10.61 11.11 25,282 +0.50(+4.75%)
Aug 12, 2005 10.61 10.76 10.60 10.61 27,516 -0.12(-1.15%)
Aug 11, 2005 10.61 10.74 10.61 10.73 15,031 +0.09(+0.83%)
Aug 10, 2005 10.63 10.79 10.61 10.64 33,595 -0.08(-0.74%)
Aug 09, 2005 10.76 10.92 10.65 10.72 16,491 +0.07(+0.66%)
Aug 08, 2005 11.09 11.09 10.61 10.65 29,342 -0.28(-2.59%)
Aug 05, 2005 10.99 11.04 10.79 10.94 23,055 -0.19(-1.67%)
Aug 04, 2005 10.34 11.13 10.03 11.12 100,112 -0.62(-5.27%)
Aug 03, 2005 11.90 12.01 11.67 11.74 24,150 -0.24(-1.99%)
Aug 02, 2005 11.65 11.98 11.65 11.98 23,861 +0.22(+1.88%)
Aug 01, 2005 12.24 12.24 11.68 11.76 30,947 -0.49(-3.97%)
Jul 29, 2005 12.56 12.66 12.24 12.24 18,301 -0.37(-2.94%)
Jul 28, 2005 11.85 12.67 11.55 12.61 46,993 +0.73(+6.18%)
Jul 27, 2005 12.23 12.23 11.87 11.88 34,456 -0.48(-3.86%)
Jul 26, 2005 12.10 12.38 12.10 12.36 13,134 +0.19(+1.60%)
Jul 25, 2005 12.21 12.24 12.11 12.16 17,611 -0.02(-0.15%)
Jul 22, 2005 12.12 12.19 11.99 12.18 9,698 -0.07(-0.58%)
Jul 21, 2005 12.67 12.67 12.07 12.25 18,678 -0.34(-2.74%)
Jul 20, 2005 12.17 12.73 11.96 12.60 22,215 +0.29(+2.37%)
Jul 19, 2005 12.42 12.42 12.17 12.31 22,969 -0.02(-0.14%)
Jul 18, 2005 12.29 12.38 12.20 12.32 33,309 -0.05(-0.43%)
Jul 15, 2005 12.31 12.46 12.31 12.38 30,307 -0.07(-0.57%)
Jul 14, 2005 12.59 12.60 12.43 12.45 37,710 -0.05(-0.42%)
Jul 13, 2005 12.61 12.63 12.39 12.50 45,360 -0.10(-0.77%)
Jul 12, 2005 12.61 12.70 12.35 12.60 46,724 -0.04(-0.35%)
Jul 11, 2005 12.00 12.70 12.00 12.64 57,241 +0.67(+5.61%)
Jul 08, 2005 11.38 12.00 11.30 11.97 53,180 +0.39(+3.36%)
Jul 07, 2005 11.45 11.62 11.45 11.58 21,187 +0.10(+0.85%)
Jul 06, 2005 11.26 11.62 11.22 11.48 28,897 +0.13(+1.17%)
Jul 05, 2005 10.49 11.35 10.43 11.35 24,320 +0.81(+7.72%)
Jul 01, 2005 10.75 10.77 10.43 10.54 16,741 -0.40(-3.64%)
Jun 30, 2005 11.13 11.37 10.92 10.94 14,403 -0.17(-1.51%)
Jun 29, 2005 11.19 11.36 10.93 11.10 48,592 -0.19(-1.64%)
Jun 28, 2005 10.75 11.29 10.60 11.29 32,328 +0.66(+6.24%)
Jun 27, 2005 10.58 10.74 10.27 10.63 21,732 +0.03(+0.25%)
Jun 24, 2005 10.43 10.74 10.43 10.60 130,206 +0.07(+0.67%)
Jun 23, 2005 10.53 10.70 10.36 10.53 24,018 -0.12(-1.16%)
Jun 22, 2005 10.32 10.69 10.09 10.65 37,462 +0.17(+1.60%)
Jun 21, 2005 10.60 10.62 10.40 10.48 27,400 -0.12(-1.17%)
Jun 20, 2005 10.52 10.65 10.35 10.61 122,975 -0.01(-0.08%)
Jun 17, 2005 10.45 10.85 10.43 10.62 62,424 +0.09(+0.84%)
Jun 16, 2005 10.10 10.53 9.945 10.53 27,584 +0.43(+4.29%)
Jun 15, 2005 9.848 10.10 9.848 10.10 22,495 +0.04(+0.44%)
Jun 14, 2005 10.02 10.05 9.945 10.05 17,428 -0.01(-0.09%)
Jun 13, 2005 9.813 10.21 9.813 10.06 27,843 +0.11(+1.16%)
Jun 10, 2005 9.786 9.998 9.786 9.945 16,572 +0.23(+2.37%)
Jun 09, 2005 9.724 9.724 9.627 9.715 13,817 +0.02(+0.18%)
Jun 08, 2005 9.680 9.883 9.680 9.698 21,534 -0.09(-0.90%)
Jun 07, 2005 9.477 9.945 9.477 9.786 22,022 +0.14(+1.47%)
Jun 06, 2005 9.786 9.989 9.565 9.645 42,403 -0.27(-2.76%)
Jun 03, 2005 9.724 9.945 9.724 9.919 29,315 +0.21(+2.19%)
Jun 02, 2005 9.698 9.813 9.680 9.706 28,131 -0.11(-1.08%)
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.