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

Sypris Solutions (NQ: SYPR )

1.320 -0.010 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 1.330 1.340 1.300 1.320 17,743 -0.01(-0.75%)
Oct 30, 2024 1.390 1.470 1.330 1.330 10,509 -0.02(-1.48%)
Oct 29, 2024 1.460 1.460 1.330 1.350 26,051 -0.06(-4.26%)
Oct 28, 2024 1.470 1.510 1.350 1.410 13,224 -0.06(-4.08%)
Oct 25, 2024 1.490 1.495 1.360 1.470 23,774 -0.06(-3.92%)
Oct 24, 2024 1.500 1.530 1.490 1.530 7,063 +0.01(+0.66%)
Oct 23, 2024 1.510 1.520 1.510 1.520 1,452 +0.02(+1.33%)
Oct 22, 2024 1.510 1.525 1.500 1.500 8,105 -0.02(-1.32%)
Oct 21, 2024 1.500 1.540 1.500 1.520 3,061 -0.02(-1.30%)
Oct 18, 2024 1.500 1.546 1.500 1.540 12,875 -0.01(-0.96%)
Oct 17, 2024 1.540 1.555 1.540 1.555 3,353 +0.00(+0.32%)
Oct 16, 2024 1.490 1.550 1.490 1.550 3,893 +0.04(+2.64%)
Oct 15, 2024 1.550 1.549 1.490 1.510 13,292 +0.01(+0.67%)
Oct 14, 2024 1.510 1.550 1.500 1.500 5,140 +0.00(+0.00%)
Oct 11, 2024 1.570 1.574 1.490 1.500 25,801 -0.07(-4.46%)
Oct 10, 2024 1.570 1.570 1.530 1.570 14,284 -0.04(-2.48%)
Oct 09, 2024 1.620 1.640 1.570 1.610 17,728 +0.02(+1.26%)
Oct 08, 2024 1.600 1.640 1.590 1.590 6,966 -0.04(-2.45%)
Oct 07, 2024 1.600 1.630 1.600 1.630 8,556 +0.00(+0.00%)
Oct 04, 2024 1.640 1.640 1.600 1.630 4,593 +0.03(+1.87%)
Oct 03, 2024 1.610 1.651 1.600 1.600 16,383 -0.01(-0.81%)
Oct 02, 2024 1.600 1.613 1.600 1.613 1,148 -0.01(-0.43%)
Oct 01, 2024 1.600 1.642 1.600 1.620 2,612 +0.02(+1.25%)
Sep 30, 2024 1.610 1.630 1.600 1.600 8,454 -0.04(-2.44%)
Sep 27, 2024 1.600 1.640 1.600 1.640 4,818 +0.03(+1.86%)
Sep 26, 2024 1.600 1.630 1.600 1.610 3,188 +0.01(+0.63%)
Sep 25, 2024 1.600 1.600 1.600 1.600 5,943 +0.00(+0.00%)
Sep 24, 2024 1.600 1.620 1.600 1.600 3,667 -0.04(-2.44%)
Sep 23, 2024 1.630 1.650 1.590 1.640 7,696 -0.01(-0.61%)
Sep 20, 2024 1.600 1.650 1.600 1.650 33,963 +0.05(+3.12%)
Sep 19, 2024 1.610 1.655 1.600 1.600 4,288 +0.00(+0.00%)
Sep 18, 2024 1.690 1.690 1.600 1.600 18,139 -0.06(-3.61%)
Sep 17, 2024 1.650 1.720 1.646 1.660 20,959 +0.04(+2.47%)
Sep 16, 2024 1.600 1.660 1.600 1.620 24,654 +0.05(+3.18%)
Sep 13, 2024 1.560 1.610 1.560 1.570 3,503 -0.05(-3.09%)
Sep 12, 2024 1.520 1.620 1.520 1.620 8,567 +0.02(+1.25%)
Sep 11, 2024 1.580 1.600 1.580 1.600 1,485 +0.02(+1.27%)
Sep 10, 2024 1.530 1.585 1.495 1.580 3,298 +0.02(+1.28%)
Sep 09, 2024 1.490 1.610 1.490 1.560 5,944 +0.05(+3.31%)
Sep 06, 2024 1.510 1.510 1.490 1.510 1,333 +0.02(+1.34%)
Sep 05, 2024 1.500 1.530 1.450 1.490 1,898 -0.04(-2.61%)
Sep 04, 2024 1.510 1.540 1.450 1.530 2,520 +0.06(+4.08%)
Sep 03, 2024 1.510 1.618 1.440 1.470 26,854 -0.05(-3.35%)
Aug 30, 2024 1.550 1.565 1.520 1.521 4,212 -0.02(-1.23%)
Aug 29, 2024 1.590 1.624 1.540 1.540 4,949 -0.07(-4.35%)
Aug 28, 2024 1.500 1.664 1.430 1.610 19,058 +0.04(+2.55%)
Aug 27, 2024 1.590 1.590 1.555 1.570 5,383 -0.01(-0.78%)
Aug 26, 2024 1.700 1.700 1.550 1.582 13,204 -0.10(-5.87%)
Aug 23, 2024 1.580 1.760 1.580 1.681 41,370 +0.14(+9.16%)
Aug 22, 2024 1.630 1.680 1.540 1.540 14,414 -0.11(-6.67%)
Aug 21, 2024 1.610 1.650 1.600 1.650 2,571 +0.06(+3.77%)
Aug 20, 2024 1.580 1.680 1.580 1.590 12,567 +0.02(+1.27%)
Aug 19, 2024 1.560 1.580 1.550 1.570 12,373 +0.01(+0.64%)
Aug 16, 2024 1.550 1.580 1.550 1.560 3,031 +0.02(+1.30%)
Aug 15, 2024 1.490 1.560 1.490 1.540 2,777 +0.05(+3.36%)
Aug 14, 2024 1.530 1.560 1.490 1.490 3,430 -0.06(-3.87%)
Aug 13, 2024 1.480 1.570 1.480 1.550 3,015 +0.06(+4.38%)
Aug 12, 2024 1.510 1.570 1.480 1.485 5,517 -0.05(-3.57%)
Aug 09, 2024 1.580 1.580 1.480 1.540 25,926 -0.06(-3.50%)
Aug 08, 2024 1.665 1.665 1.580 1.596 1,694 -0.04(-2.70%)
Aug 07, 2024 1.576 1.759 1.576 1.640 1,784 -0.02(-1.20%)
Aug 06, 2024 1.650 1.760 1.650 1.660 1,884 -0.04(-2.35%)
Aug 05, 2024 1.770 1.830 1.700 1.700 13,701 -0.08(-4.49%)
Aug 02, 2024 1.800 1.820 1.780 1.780 8,137 -0.03(-1.66%)
Aug 01, 2024 1.810 1.825 1.770 1.810 17,423 +0.00(+0.00%)
Jul 31, 2024 1.810 1.810 1.810 1.810 2,022 -0.02(-1.09%)
Jul 30, 2024 1.810 1.835 1.810 1.830 3,362 -0.02(-1.08%)
Jul 29, 2024 1.810 1.850 1.810 1.850 3,499 +0.04(+2.21%)
Jul 26, 2024 1.810 1.810 1.810 1.810 2,070 -0.02(-1.09%)
Jul 25, 2024 1.840 1.850 1.810 1.830 2,946 -0.02(-1.08%)
Jul 24, 2024 1.840 1.860 1.840 1.850 5,074 -0.02(-1.07%)
Jul 23, 2024 1.890 1.890 1.840 1.870 4,721 -0.01(-0.53%)
Jul 22, 2024 1.850 1.885 1.850 1.880 4,531 +0.03(+1.62%)
Jul 19, 2024 1.850 1.930 1.850 1.850 8,286 -0.01(-0.54%)
Jul 18, 2024 1.910 1.920 1.850 1.860 3,266 +0.00(+0.00%)
Jul 17, 2024 1.880 1.907 1.850 1.860 6,533 -0.02(-1.06%)
Jul 16, 2024 1.850 1.880 1.850 1.880 8,648 +0.03(+1.61%)
Jul 15, 2024 1.850 1.860 1.850 1.850 4,048 -0.01(-0.52%)
Jul 12, 2024 1.850 1.860 1.850 1.860 5,203 +0.01(+0.54%)
Jul 11, 2024 1.860 1.860 1.850 1.850 2,162 -0.01(-0.54%)
Jul 10, 2024 1.870 1.870 1.850 1.860 2,096 -0.01(-0.57%)
Jul 09, 2024 1.850 1.900 1.850 1.871 5,316 +0.01(+0.58%)
Jul 08, 2024 1.850 1.860 1.850 1.860 4,428 +0.00(+0.00%)
Jul 05, 2024 1.860 1.860 1.850 1.860 5,199 +0.01(+0.54%)
Jul 03, 2024 1.850 1.860 1.850 1.850 6,058 +0.00(+0.00%)
Jul 02, 2024 1.880 1.880 1.850 1.850 2,490 -0.03(-1.60%)
Jul 01, 2024 1.850 1.920 1.850 1.880 7,573 -0.04(-2.08%)
Jun 28, 2024 1.890 1.920 1.860 1.920 8,892 +0.02(+1.05%)
Jun 27, 2024 1.860 1.900 1.860 1.900 3,785 +0.02(+1.06%)
Jun 26, 2024 1.850 1.940 1.850 1.880 12,789 +0.02(+1.08%)
Jun 25, 2024 1.850 1.910 1.850 1.860 11,607 -0.02(-1.06%)
Jun 24, 2024 1.890 1.950 1.860 1.880 10,938 -0.02(-1.05%)
Jun 21, 2024 1.850 1.900 1.850 1.900 16,549 +0.05(+2.70%)
Jun 20, 2024 1.860 1.900 1.850 1.850 31,768 +0.00(+0.00%)
Jun 18, 2024 1.850 1.880 1.850 1.850 14,086 -0.00(-0.27%)
Jun 17, 2024 1.980 1.980 1.850 1.855 41,237 -0.12(-6.31%)
Jun 14, 2024 1.950 1.980 1.940 1.980 20,801 +0.05(+2.59%)
Jun 13, 2024 1.920 1.972 1.920 1.930 40,405 +0.05(+2.66%)
Jun 12, 2024 1.840 1.880 1.800 1.880 31,300 +0.08(+4.44%)
Jun 11, 2024 1.740 1.800 1.740 1.800 26,216 +0.10(+5.88%)
Jun 10, 2024 1.660 1.710 1.660 1.700 20,043 +0.02(+1.19%)
Jun 07, 2024 1.680 1.690 1.650 1.680 23,661 +0.04(+2.44%)
Jun 06, 2024 1.650 1.665 1.640 1.640 17,443 +0.01(+0.61%)
Jun 05, 2024 1.620 1.640 1.620 1.630 31,430 +0.02(+1.25%)
Jun 04, 2024 1.580 1.630 1.580 1.610 18,921 +0.05(+3.20%)
Jun 03, 2024 1.540 1.560 1.530 1.560 5,624 +0.04(+2.63%)
May 31, 2024 1.500 1.530 1.480 1.520 5,572 +0.03(+2.01%)
May 30, 2024 1.480 1.494 1.450 1.490 26,923 +0.04(+2.76%)
May 29, 2024 1.450 1.470 1.450 1.450 13,492 -0.02(-1.36%)
May 28, 2024 1.420 1.510 1.420 1.470 13,967 +0.03(+2.08%)
May 24, 2024 1.440 1.500 1.420 1.440 37,742 -0.09(-5.88%)
May 23, 2024 1.370 1.530 1.370 1.530 37,404 +0.14(+10.07%)
May 22, 2024 1.360 1.420 1.360 1.390 26,895 +0.03(+2.21%)
May 21, 2024 1.350 1.386 1.320 1.360 9,127 +0.03(+2.26%)
May 20, 2024 1.350 1.380 1.310 1.330 28,719 -0.01(-0.75%)
May 17, 2024 1.360 1.370 1.340 1.340 2,785 -0.01(-0.74%)
May 16, 2024 1.360 1.383 1.310 1.350 12,644 -0.01(-0.74%)
May 15, 2024 1.330 1.360 1.300 1.360 22,638 +0.03(+2.26%)
May 14, 2024 1.320 1.340 1.319 1.330 22,606 -0.02(-1.48%)
May 13, 2024 1.350 1.360 1.330 1.350 14,026 +0.01(+0.75%)
May 10, 2024 1.370 1.390 1.340 1.340 22,015 +0.03(+2.29%)
May 09, 2024 1.300 1.358 1.300 1.310 5,048 +0.00(+0.00%)
May 08, 2024 1.330 1.350 1.300 1.310 11,116 +0.02(+1.55%)
May 07, 2024 1.290 1.350 1.290 1.290 20,068 +0.00(+0.00%)
May 06, 2024 1.340 1.370 1.280 1.290 27,753 -0.05(-3.73%)
May 03, 2024 1.400 1.400 1.320 1.340 24,597 -0.03(-2.19%)
May 02, 2024 1.380 1.430 1.310 1.370 34,362 -0.01(-0.72%)
May 01, 2024 1.430 1.500 1.340 1.380 23,062 -0.06(-4.17%)
Apr 30, 2024 1.490 1.490 1.400 1.440 11,601 +0.03(+2.13%)
Apr 29, 2024 1.430 1.440 1.330 1.410 45,082 +0.01(+0.71%)
Apr 26, 2024 1.380 1.440 1.270 1.400 42,056 -0.02(-1.41%)
Apr 25, 2024 1.420 1.500 1.410 1.420 58,759 +0.00(+0.00%)
Apr 24, 2024 1.520 1.520 1.380 1.420 33,713 -0.11(-7.19%)
Apr 23, 2024 1.580 1.640 1.490 1.530 209,827 -0.06(-3.77%)
Apr 22, 2024 1.570 1.630 1.560 1.590 15,493 +0.02(+1.27%)
Apr 19, 2024 1.620 1.620 1.570 1.570 37,802 -0.04(-2.48%)
Apr 18, 2024 1.680 1.700 1.600 1.610 66,738 -0.07(-4.17%)
Apr 17, 2024 1.700 1.700 1.680 1.680 2,551 -0.02(-1.18%)
Apr 16, 2024 1.660 1.700 1.660 1.700 38,768 +0.04(+2.41%)
Apr 15, 2024 1.710 1.710 1.620 1.660 76,791 -0.03(-1.78%)
Apr 12, 2024 1.710 1.710 1.670 1.690 10,848 +0.01(+0.60%)
Apr 11, 2024 1.660 1.700 1.660 1.680 23,650 +0.00(+0.00%)
Apr 10, 2024 1.660 1.700 1.660 1.680 27,544 +0.02(+1.20%)
Apr 09, 2024 1.710 1.720 1.660 1.660 24,420 -0.05(-2.92%)
Apr 08, 2024 1.700 1.710 1.650 1.710 11,885 +0.08(+4.91%)
Apr 05, 2024 1.700 1.720 1.600 1.630 69,449 -0.10(-5.78%)
Apr 04, 2024 1.700 1.730 1.680 1.730 37,032 +0.04(+2.37%)
Apr 03, 2024 1.650 1.690 1.650 1.690 9,282 +0.04(+2.42%)
Apr 02, 2024 1.650 1.670 1.610 1.650 23,456 +0.00(+0.00%)
Apr 01, 2024 1.620 1.670 1.610 1.650 27,077 +0.06(+3.77%)
Mar 28, 2024 1.660 1.720 1.520 1.590 62,433 -0.07(-4.22%)
Mar 27, 2024 1.700 1.740 1.660 1.660 10,533 -0.07(-4.05%)
Mar 26, 2024 1.750 1.750 1.710 1.730 5,522 +0.01(+0.58%)
Mar 25, 2024 1.740 1.760 1.720 1.720 7,453 -0.05(-2.82%)
Mar 22, 2024 1.750 1.869 1.710 1.770 20,231 +0.04(+2.31%)
Mar 21, 2024 1.760 1.829 1.720 1.730 12,816 +0.00(+0.00%)
Mar 20, 2024 1.800 1.800 1.720 1.730 13,729 -0.07(-3.89%)
Mar 19, 2024 1.830 1.830 1.760 1.800 19,746 -0.04(-2.17%)
Mar 18, 2024 1.830 1.840 1.771 1.840 22,467 +0.02(+1.10%)
Mar 15, 2024 1.750 1.820 1.708 1.820 8,947 +0.07(+4.00%)
Mar 14, 2024 1.800 1.800 1.640 1.750 29,606 +0.00(+0.00%)
Mar 13, 2024 1.750 1.750 1.700 1.750 21,891 +0.05(+2.94%)
Mar 12, 2024 1.795 1.795 1.700 1.700 8,363 -0.08(-4.49%)
Mar 11, 2024 1.760 1.800 1.750 1.780 20,629 +0.02(+1.14%)
Mar 08, 2024 1.840 1.840 1.760 1.760 16,091 -0.06(-3.30%)
Mar 07, 2024 1.840 1.850 1.800 1.820 21,897 +0.02(+1.11%)
Mar 06, 2024 1.757 1.850 1.757 1.800 7,054 -0.02(-1.10%)
Mar 05, 2024 1.810 1.860 1.770 1.820 18,002 -0.05(-2.67%)
Mar 04, 2024 1.800 1.890 1.800 1.870 12,266 +0.05(+2.75%)
Mar 01, 2024 1.780 1.840 1.780 1.820 17,120 +0.04(+2.25%)
Feb 29, 2024 1.750 1.840 1.700 1.780 43,060 +0.05(+2.89%)
Feb 28, 2024 1.730 1.780 1.730 1.730 13,721 +0.00(+0.00%)
Feb 27, 2024 1.750 1.750 1.680 1.730 33,479 +0.03(+1.76%)
Feb 26, 2024 1.820 1.850 1.670 1.700 130,531 -0.11(-6.08%)
Feb 23, 2024 1.810 1.834 1.773 1.810 10,273 +0.04(+2.26%)
Feb 22, 2024 1.850 1.850 1.770 1.770 33,134 -0.11(-5.85%)
Feb 21, 2024 1.870 1.880 1.810 1.880 23,649 +0.03(+1.62%)
Feb 20, 2024 1.850 1.867 1.840 1.850 6,025 -0.05(-2.63%)
Feb 16, 2024 1.880 1.940 1.880 1.900 2,759 -0.03(-1.30%)
Feb 15, 2024 1.980 1.980 1.860 1.925 17,292 -0.00(-0.26%)
Feb 14, 2024 1.880 1.950 1.831 1.930 90,669 +0.04(+2.12%)
Feb 13, 2024 1.945 1.962 1.880 1.890 9,495 -0.04(-2.07%)
Feb 12, 2024 1.920 2.030 1.910 1.930 30,264 -0.06(-3.02%)
Feb 09, 2024 1.930 2.012 1.897 1.990 44,439 +0.09(+4.74%)
Feb 08, 2024 1.900 2.045 1.890 1.900 17,641 -0.03(-1.55%)
Feb 07, 2024 1.900 1.971 1.882 1.930 3,450 +0.02(+1.05%)
Feb 06, 2024 1.920 2.020 1.900 1.910 12,301 -0.03(-1.55%)
Feb 05, 2024 2.000 2.000 1.920 1.940 39,029 -0.10(-4.90%)
Feb 02, 2024 2.040 2.115 2.000 2.040 15,618 +0.01(+0.49%)
Feb 01, 2024 2.080 2.190 2.030 2.030 5,775 -0.04(-1.93%)
Jan 31, 2024 1.930 2.175 1.930 2.070 24,381 -0.05(-2.36%)
Jan 30, 2024 2.120 2.190 2.120 2.120 8,362 -0.07(-3.20%)
Jan 29, 2024 2.200 2.260 2.130 2.190 14,353 -0.04(-1.79%)
Jan 26, 2024 2.080 2.256 2.080 2.230 10,314 +0.07(+3.24%)
Jan 25, 2024 2.180 2.210 2.090 2.160 79,825 +0.01(+0.47%)
Jan 24, 2024 2.220 2.230 2.140 2.150 17,247 -0.03(-1.38%)
Jan 23, 2024 2.220 2.260 2.164 2.180 78,408 -0.02(-0.91%)
Jan 22, 2024 2.130 2.300 2.130 2.200 47,514 +0.03(+1.38%)
Jan 19, 2024 2.137 2.170 2.112 2.170 5,397 +0.07(+3.33%)
Jan 18, 2024 2.110 2.170 2.100 2.100 15,181 +0.00(+0.00%)
Jan 17, 2024 2.110 2.145 2.100 2.100 12,895 -0.06(-2.77%)
Jan 16, 2024 2.130 2.160 2.110 2.160 14,070 +0.05(+2.36%)
Jan 12, 2024 2.160 2.160 2.100 2.110 20,293 -0.02(-0.94%)
Jan 11, 2024 2.180 2.185 2.100 2.130 34,024 +0.00(+0.00%)
Jan 10, 2024 2.130 2.190 2.120 2.130 11,168 +0.01(+0.47%)
Jan 09, 2024 2.140 2.175 2.120 2.120 19,298 -0.06(-2.75%)
Jan 08, 2024 2.010 2.210 2.010 2.180 78,753 +0.12(+5.83%)
Jan 05, 2024 2.050 2.065 2.010 2.060 14,142 +0.01(+0.49%)
Jan 04, 2024 2.030 2.177 2.010 2.050 25,003 -0.01(-0.49%)
Jan 03, 2024 2.010 2.073 2.010 2.060 4,232 +0.02(+0.98%)
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.