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 (%)
Dec 31, 2020 1.520 1.520 1.520 77,094 +0.04(+2.70%)
Dec 30, 2020 1.450 1.500 1.450 1.480 77,094 +0.04(+2.78%)
Dec 29, 2020 1.500 1.510 1.440 1.440 60,924 -0.08(-5.26%)
Dec 28, 2020 1.430 1.520 1.400 1.520 173,240 +0.09(+6.29%)
Dec 24, 2020 1.450 1.470 1.420 1.430 28,300 -0.04(-2.72%)
Dec 23, 2020 1.400 1.540 1.400 1.470 295,431 +0.08(+5.76%)
Dec 22, 2020 1.380 1.410 1.351 1.390 125,631 +0.03(+2.21%)
Dec 21, 2020 1.300 1.390 1.290 1.360 112,880 +0.05(+3.82%)
Dec 18, 2020 1.390 1.400 1.310 1.310 128,800 -0.07(-5.07%)
Dec 17, 2020 1.340 1.390 1.320 1.380 147,619 +0.03(+2.22%)
Dec 16, 2020 1.330 1.380 1.320 1.350 42,454 -0.01(-0.74%)
Dec 15, 2020 1.380 1.390 1.360 1.360 62,594 +0.00(+0.00%)
Dec 14, 2020 1.360 1.395 1.320 1.360 79,319 -0.01(-0.73%)
Dec 11, 2020 1.370 1.410 1.329 1.370 143,700 -0.02(-1.44%)
Dec 10, 2020 1.390 1.440 1.360 1.390 54,518 -0.02(-1.42%)
Dec 09, 2020 1.410 1.450 1.400 1.410 215,115 +0.00(+0.00%)
Dec 08, 2020 1.410 1.440 1.360 1.410 177,086 +0.01(+0.71%)
Dec 07, 2020 1.390 1.420 1.360 1.400 117,571 -0.01(-0.71%)
Dec 04, 2020 1.330 1.420 1.320 1.410 589,200 +0.07(+5.22%)
Dec 03, 2020 1.350 1.400 1.310 1.340 125,637 +0.00(+0.00%)
Dec 02, 2020 1.390 1.390 1.280 1.340 250,357 -0.02(-1.47%)
Dec 01, 2020 1.450 1.460 1.340 1.360 391,468 -0.10(-6.85%)
Nov 30, 2020 1.590 1.630 1.390 1.460 609,230 -0.08(-5.19%)
Nov 27, 2020 1.550 1.590 1.540 1.540 101,700 -0.03(-1.91%)
Nov 25, 2020 1.660 1.660 1.510 1.570 261,800 -0.08(-4.85%)
Nov 24, 2020 1.480 1.690 1.420 1.650 595,720 +0.23(+16.20%)
Nov 23, 2020 1.460 1.500 1.400 1.420 153,805 -0.03(-2.07%)
Nov 20, 2020 1.500 1.500 1.410 1.450 190,100 +0.02(+1.40%)
Nov 19, 2020 1.510 1.510 1.390 1.430 180,481 -0.09(-5.92%)
Nov 18, 2020 1.380 1.570 1.370 1.520 378,005 +0.14(+10.14%)
Nov 17, 2020 1.400 1.460 1.360 1.380 107,857 -0.07(-4.83%)
Nov 16, 2020 1.340 1.465 1.340 1.450 235,400 +0.06(+4.32%)
Nov 13, 2020 1.320 1.550 1.260 1.390 895,500 -0.01(-0.71%)
Nov 12, 2020 1.400 1.750 1.310 1.400 8,283,387 +0.14(+11.11%)
Nov 11, 2020 1.260 1.290 1.240 1.260 226,792 +0.03(+2.44%)
Nov 10, 2020 1.200 1.260 1.170 1.230 103,189 +0.03(+2.50%)
Nov 09, 2020 1.240 1.250 1.170 1.200 105,497 +0.00(+0.00%)
Nov 06, 2020 1.210 1.240 1.190 1.200 101,500 -0.04(-3.23%)
Nov 05, 2020 1.220 1.250 1.180 1.240 93,492 +0.07(+5.98%)
Nov 04, 2020 1.200 1.220 1.170 1.170 41,993 -0.03(-2.50%)
Nov 03, 2020 1.160 1.240 1.160 1.200 124,887 +0.04(+3.45%)
Nov 02, 2020 1.140 1.160 1.100 1.160 69,947 +0.04(+3.57%)
Oct 30, 2020 1.130 1.140 1.080 1.120 77,500 +0.00(+0.00%)
Oct 29, 2020 1.120 1.140 1.100 1.120 22,116 +0.00(+0.00%)
Oct 28, 2020 1.140 1.170 1.100 1.120 124,626 -0.03(-2.61%)
Oct 27, 2020 1.160 1.180 1.130 1.150 104,246 -0.01(-0.86%)
Oct 26, 2020 1.210 1.230 1.110 1.160 243,487 -0.06(-4.92%)
Oct 23, 2020 1.220 1.290 1.210 1.220 91,000 +0.00(+0.00%)
Oct 22, 2020 1.200 1.270 1.190 1.220 207,839 +0.03(+2.52%)
Oct 21, 2020 1.200 1.250 1.170 1.190 133,045 +0.01(+0.85%)
Oct 20, 2020 1.190 1.210 1.170 1.180 224,942 -0.02(-1.67%)
Oct 19, 2020 1.200 1.260 1.180 1.200 383,900 -0.01(-0.83%)
Oct 16, 2020 1.200 1.285 1.180 1.210 360,400 +0.03(+2.54%)
Oct 15, 2020 1.250 1.300 1.180 1.180 260,326 -0.15(-11.28%)
Oct 14, 2020 1.190 1.350 1.160 1.330 718,292 +0.15(+12.71%)
Oct 13, 2020 1.180 1.220 1.170 1.180 96,131 -0.01(-0.84%)
Oct 12, 2020 1.200 1.250 1.180 1.190 210,749 -0.03(-2.46%)
Oct 09, 2020 1.160 1.250 1.160 1.220 191,400 +0.06(+5.17%)
Oct 08, 2020 1.170 1.190 1.110 1.160 207,933 -0.02(-1.69%)
Oct 07, 2020 1.090 1.210 1.080 1.180 291,573 +0.10(+9.26%)
Oct 06, 2020 1.060 1.120 1.060 1.080 187,190 +0.02(+1.89%)
Oct 05, 2020 1.070 1.130 1.060 1.060 132,961 -0.03(-2.75%)
Oct 02, 2020 1.060 1.120 1.030 1.090 139,400 +0.01(+0.93%)
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.