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 (%)
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%)
Jan 02, 2024 2.000 2.044 2.000 2.040 16,251 +0.01(+0.49%)
Dec 29, 2023 2.000 2.070 2.000 2.030 11,996 +0.00(+0.00%)
Dec 28, 2023 2.000 2.090 2.000 2.030 39,434 +0.02(+1.00%)
Dec 27, 2023 2.030 2.030 2.000 2.010 14,610 -0.05(-2.43%)
Dec 26, 2023 1.930 2.090 1.930 2.060 72,088 +0.11(+5.64%)
Dec 22, 2023 1.920 1.970 1.920 1.950 49,065 +0.01(+0.52%)
Dec 21, 2023 1.940 1.940 1.930 1.940 25,401 -0.01(-0.51%)
Dec 20, 2023 1.940 1.950 1.920 1.950 21,176 -0.01(-0.51%)
Dec 19, 2023 1.920 1.960 1.920 1.960 43,550 +0.04(+2.08%)
Dec 18, 2023 1.940 1.950 1.920 1.920 23,512 -0.02(-1.03%)
Dec 15, 2023 1.930 1.940 1.930 1.940 4,430 +0.01(+0.52%)
Dec 14, 2023 1.940 1.960 1.920 1.930 13,939 +0.01(+0.52%)
Dec 13, 2023 1.960 1.970 1.920 1.920 26,403 +0.00(+0.00%)
Dec 12, 2023 1.940 1.954 1.920 1.920 4,337 +0.00(+0.00%)
Dec 11, 2023 1.930 1.960 1.920 1.920 2,203 -0.01(-0.52%)
Dec 08, 2023 1.953 1.953 1.920 1.930 5,476 -0.01(-0.52%)
Dec 07, 2023 1.920 1.960 1.920 1.940 3,483 +0.02(+1.04%)
Dec 06, 2023 1.930 1.945 1.920 1.920 33,368 -0.02(-1.03%)
Dec 05, 2023 1.920 1.950 1.920 1.940 26,925 +0.05(+2.65%)
Dec 04, 2023 1.880 1.950 1.880 1.890 11,840 -0.03(-1.56%)
Dec 01, 2023 1.890 1.980 1.860 1.920 22,521 +0.03(+1.59%)
Nov 30, 2023 1.890 1.930 1.890 1.890 31,362 +0.00(+0.00%)
Nov 29, 2023 1.880 1.910 1.880 1.890 2,228 +0.00(+0.19%)
Nov 28, 2023 1.880 1.910 1.880 1.886 1,247 +0.01(+0.34%)
Nov 27, 2023 1.870 1.910 1.850 1.880 34,056 +0.01(+0.53%)
Nov 24, 2023 1.900 1.910 1.870 1.870 9,726 -0.04(-2.09%)
Nov 22, 2023 1.890 1.930 1.890 1.910 1,824 +0.01(+0.53%)
Nov 21, 2023 1.870 1.920 1.860 1.900 15,376 +0.02(+1.06%)
Nov 20, 2023 1.930 1.930 1.860 1.880 13,540 -0.05(-2.59%)
Nov 17, 2023 1.920 1.970 1.900 1.930 46,257 +0.01(+0.52%)
Nov 16, 2023 1.900 1.966 1.900 1.920 13,768 -0.01(-0.52%)
Nov 15, 2023 1.960 2.031 1.850 1.930 20,327 -0.02(-1.03%)
Nov 14, 2023 1.940 2.000 1.920 1.950 27,702 +0.02(+1.04%)
Nov 13, 2023 1.920 1.940 1.920 1.930 6,022 +0.06(+3.21%)
Nov 10, 2023 1.880 1.900 1.870 1.870 6,006 -0.02(-1.06%)
Nov 09, 2023 1.930 1.940 1.880 1.890 5,777 -0.05(-2.58%)
Nov 08, 2023 1.910 1.940 1.910 1.940 6,747 +0.03(+1.57%)
Nov 07, 2023 1.920 1.950 1.850 1.910 36,510 +0.01(+0.53%)
Nov 06, 2023 1.950 1.970 1.900 1.900 17,990 -0.02(-1.04%)
Nov 03, 2023 1.890 1.920 1.870 1.920 4,297 +0.01(+0.52%)
Nov 02, 2023 1.900 1.910 1.860 1.910 5,700 +0.03(+1.60%)
Nov 01, 2023 1.850 1.900 1.850 1.880 11,308 +0.02(+1.08%)
Oct 31, 2023 1.820 1.880 1.750 1.860 22,392 +0.03(+1.64%)
Oct 30, 2023 1.850 1.880 1.810 1.830 17,878 -0.03(-1.61%)
Oct 27, 2023 1.860 1.960 1.860 1.860 4,079 -0.01(-0.53%)
Oct 26, 2023 1.850 1.880 1.850 1.870 8,842 +0.01(+0.54%)
Oct 25, 2023 1.830 1.860 1.830 1.860 10,889 +0.04(+2.20%)
Oct 24, 2023 1.820 1.900 1.780 1.820 27,758 -0.02(-1.09%)
Oct 23, 2023 1.960 2.000 1.800 1.840 51,207 -0.15(-7.54%)
Oct 20, 2023 1.960 2.010 1.960 1.990 3,853 +0.01(+0.51%)
Oct 19, 2023 2.040 2.040 1.980 1.980 16,490 -0.06(-2.94%)
Oct 18, 2023 2.050 2.060 2.020 2.040 6,985 +0.01(+0.49%)
Oct 17, 2023 2.030 2.090 2.020 2.030 11,062 +0.01(+0.50%)
Oct 16, 2023 2.020 2.050 2.020 2.020 9,480 +0.04(+2.02%)
Oct 13, 2023 2.000 2.020 1.970 1.980 8,002 -0.02(-1.00%)
Oct 12, 2023 2.050 2.050 2.000 2.000 12,297 -0.02(-0.99%)
Oct 11, 2023 2.040 2.040 2.010 2.020 15,373 -0.02(-0.98%)
Oct 10, 2023 1.970 2.050 1.970 2.040 5,899 +0.02(+0.99%)
Oct 09, 2023 1.970 2.030 1.950 2.020 27,028 +0.07(+3.59%)
Oct 06, 2023 1.910 1.950 1.900 1.950 43,613 +0.02(+1.04%)
Oct 05, 2023 1.970 1.970 1.910 1.930 20,359 -0.02(-1.03%)
Oct 04, 2023 1.910 1.970 1.910 1.950 9,437 +0.02(+1.04%)
Oct 03, 2023 1.940 1.940 1.910 1.930 10,749 -0.02(-1.03%)
Oct 02, 2023 1.900 1.965 1.900 1.950 19,443 +0.04(+2.30%)
Sep 29, 2023 1.930 1.940 1.900 1.906 26,446 -0.01(-0.72%)
Sep 28, 2023 1.950 1.950 1.920 1.920 17,876 -0.03(-1.54%)
Sep 27, 2023 1.950 1.970 1.950 1.950 5,083 -0.02(-1.02%)
Sep 26, 2023 1.950 2.010 1.950 1.970 8,225 +0.02(+1.03%)
Sep 25, 2023 1.980 1.950 1.950 1.950 7,037 -0.00(-0.03%)
Sep 22, 2023 1.950 1.980 1.950 1.950 4,100 -0.03(-1.49%)
Sep 21, 2023 1.995 1.995 1.950 1.980 4,378 +0.02(+1.02%)
Sep 20, 2023 1.970 1.990 1.960 1.960 2,192 -0.01(-0.51%)
Sep 19, 2023 2.030 2.030 1.950 1.970 7,493 +0.02(+1.03%)
Sep 18, 2023 2.050 2.050 1.950 1.950 30,587 -0.05(-2.50%)
Sep 15, 2023 2.000 2.035 2.000 2.000 6,727 -0.01(-0.50%)
Sep 14, 2023 1.970 2.020 1.930 2.010 19,195 +0.07(+3.61%)
Sep 13, 2023 1.970 1.970 1.920 1.940 30,064 +0.04(+2.11%)
Sep 12, 2023 1.900 1.955 1.900 1.900 4,159 -0.01(-0.52%)
Sep 11, 2023 2.000 2.000 1.900 1.910 22,866 -0.03(-1.55%)
Sep 08, 2023 1.920 1.960 1.920 1.940 12,859 +0.02(+1.04%)
Sep 07, 2023 1.900 1.948 1.900 1.920 27,735 +0.02(+1.05%)
Sep 06, 2023 2.010 2.010 1.900 1.900 20,285 -0.13(-6.40%)
Sep 05, 2023 2.060 2.110 1.990 2.030 25,873 -0.04(-1.94%)
Sep 01, 2023 2.080 2.105 2.060 2.070 13,261 -0.01(-0.48%)
Aug 31, 2023 2.050 2.140 2.050 2.080 20,263 +0.01(+0.48%)
Aug 30, 2023 2.060 2.075 2.060 2.070 2,588 -0.02(-0.96%)
Aug 29, 2023 2.050 2.090 2.050 2.090 16,071 +0.02(+0.97%)
Aug 28, 2023 2.070 2.070 2.050 2.070 2,585 +0.00(+0.00%)
Aug 25, 2023 2.010 2.070 1.950 2.070 41,762 +0.07(+3.50%)
Aug 24, 2023 2.030 2.030 1.950 2.000 15,440 +0.00(+0.00%)
Aug 23, 2023 1.950 2.030 1.910 2.000 14,273 +0.02(+1.01%)
Aug 22, 2023 1.971 2.030 1.971 1.980 16,718 -0.01(-0.50%)
Aug 21, 2023 1.980 2.050 1.910 1.990 29,005 +0.02(+1.02%)
Aug 18, 2023 1.970 2.040 1.930 1.970 24,095 -0.04(-1.99%)
Aug 17, 2023 2.120 2.120 1.960 2.010 15,654 -0.01(-0.50%)
Aug 16, 2023 2.040 2.060 1.962 2.020 5,857 -0.02(-0.98%)
Aug 15, 2023 2.000 2.084 2.000 2.040 26,797 +0.02(+0.99%)
Aug 14, 2023 2.080 2.110 1.900 2.020 111,328 -0.05(-2.42%)
Aug 11, 2023 1.970 2.080 1.925 2.070 20,273 +0.07(+3.50%)
Aug 10, 2023 1.950 2.060 1.950 2.000 30,984 +0.03(+1.52%)
Aug 09, 2023 2.010 2.030 1.945 1.970 12,114 -0.01(-0.51%)
Aug 08, 2023 1.960 2.030 1.920 1.980 34,142 -0.02(-1.00%)
Aug 07, 2023 1.895 2.040 1.890 2.000 34,694 +0.07(+3.63%)
Aug 04, 2023 1.850 1.950 1.800 1.930 50,751 +0.03(+1.58%)
Aug 03, 2023 1.810 1.910 1.800 1.900 26,937 +0.06(+3.26%)
Aug 02, 2023 1.850 1.910 1.790 1.840 75,227 +0.00(+0.00%)
Aug 01, 2023 1.900 1.920 1.800 1.840 47,064 -0.11(-5.64%)
Jul 31, 2023 1.900 1.990 1.900 1.950 57,776 -0.05(-2.50%)
Jul 28, 2023 1.870 2.000 1.848 2.000 10,620 +0.16(+8.70%)
Jul 27, 2023 1.860 1.930 1.790 1.840 60,174 -0.03(-1.60%)
Jul 26, 2023 1.800 2.070 1.780 1.870 107,725 +0.07(+3.89%)
Jul 25, 2023 1.770 1.920 1.770 1.800 86,176 -0.04(-2.17%)
Jul 24, 2023 1.910 1.930 1.730 1.840 129,536 -0.10(-5.15%)
Jul 21, 2023 1.970 1.970 1.925 1.940 5,343 -0.04(-2.02%)
Jul 20, 2023 1.980 1.985 1.980 1.980 1,776 +0.01(+0.41%)
Jul 19, 2023 1.990 1.994 1.940 1.972 8,449 -0.02(-0.90%)
Jul 18, 2023 1.920 2.020 1.920 1.990 10,073 +0.05(+2.58%)
Jul 17, 2023 2.010 2.010 1.927 1.940 4,515 -0.07(-3.48%)
Jul 14, 2023 1.960 2.030 1.960 2.010 6,143 +0.00(+0.00%)
Jul 13, 2023 1.980 2.010 1.902 2.010 19,365 +0.02(+1.01%)
Jul 12, 2023 2.000 2.000 1.904 1.990 3,706 +0.05(+2.58%)
Jul 11, 2023 1.940 1.980 1.940 1.940 9,972 +0.00(+0.00%)
Jul 10, 2023 1.950 1.986 1.922 1.940 7,172 -0.08(-3.96%)
Jul 07, 2023 1.990 2.030 1.990 2.020 10,071 +0.05(+2.54%)
Jul 06, 2023 2.090 2.090 1.970 1.970 3,729 -0.08(-3.90%)
Jul 05, 2023 2.080 2.080 2.050 2.050 13,411 +0.00(+0.00%)
Jul 03, 2023 2.050 2.080 2.050 2.050 27,116 +0.01(+0.49%)
Jun 30, 2023 2.010 2.050 1.965 2.040 50,404 +0.02(+0.99%)
Jun 29, 2023 1.960 2.020 1.940 2.020 56,583 +0.06(+3.06%)
Jun 28, 2023 1.960 1.960 1.860 1.960 30,005 +0.04(+2.08%)
Jun 27, 2023 1.890 1.946 1.890 1.920 2,400 +0.03(+1.36%)
Jun 26, 2023 1.930 1.970 1.890 1.894 10,816 +0.00(+0.23%)
Jun 23, 2023 1.900 1.920 1.870 1.890 3,514 -0.01(-0.53%)
Jun 22, 2023 1.900 1.920 1.900 1.900 7,995 -0.01(-0.52%)
Jun 21, 2023 1.920 1.920 1.860 1.910 9,111 +0.00(+0.00%)
Jun 20, 2023 1.920 1.940 1.874 1.910 25,175 +0.02(+1.06%)
Jun 16, 2023 1.900 1.915 1.870 1.890 11,009 +0.02(+1.07%)
Jun 15, 2023 1.880 1.915 1.870 1.870 3,053 -0.14(-6.97%)
May 08, 2023 2.030 2.055 2.000 2.010 3,471 +0.03(+1.52%)
May 05, 2023 1.900 2.020 1.900 1.980 21,041 +0.13(+6.77%)
May 04, 2023 1.950 1.950 1.820 1.854 63,850 -0.10(-4.90%)
May 03, 2023 2.050 2.070 1.950 1.950 6,404 -0.04(-2.01%)
May 02, 2023 2.010 2.011 1.960 1.990 28,141 +0.01(+0.51%)
May 01, 2023 2.050 2.067 1.960 1.980 27,884 -0.04(-1.77%)
Apr 28, 2023 1.990 2.050 1.970 2.016 8,360 +0.03(+1.29%)
Apr 27, 2023 2.080 2.080 1.960 1.990 33,373 -0.09(-4.33%)
Apr 26, 2023 2.100 2.120 2.070 2.080 4,596 -0.06(-2.80%)
Apr 25, 2023 2.100 2.150 2.095 2.140 7,078 +0.03(+1.42%)
Apr 24, 2023 2.160 2.221 2.110 2.110 4,169 -0.04(-1.86%)
Apr 21, 2023 2.120 2.150 2.090 2.150 1,735 -0.01(-0.25%)
Apr 20, 2023 2.220 2.220 2.155 2.155 5,484 -0.05(-2.48%)
Apr 19, 2023 2.220 2.233 2.206 2.210 2,704 -0.05(-2.22%)
Apr 18, 2023 2.240 2.300 2.240 2.260 19,794 +0.02(+0.90%)
Apr 17, 2023 2.200 2.240 2.150 2.240 14,510 +0.06(+2.75%)
Apr 14, 2023 2.120 2.180 2.080 2.180 24,914 +0.11(+5.31%)
Apr 13, 2023 2.070 2.100 2.000 2.070 8,576 -0.03(-1.43%)
Apr 12, 2023 2.150 2.150 2.050 2.100 36,036 +0.00(+0.00%)
Apr 11, 2023 2.110 2.130 2.090 2.100 5,699 -0.02(-0.94%)
Apr 10, 2023 2.080 2.150 2.080 2.120 8,059 +0.04(+1.92%)
Apr 06, 2023 2.080 2.118 2.080 2.080 3,321 -0.01(-0.48%)
Apr 05, 2023 2.110 2.120 2.080 2.090 7,501 -0.02(-0.95%)
Apr 04, 2023 2.050 2.110 2.000 2.110 11,357 +0.07(+3.43%)
Apr 03, 2023 2.000 2.040 2.000 2.040 19,459 +0.07(+3.55%)
Mar 31, 2023 1.970 2.000 1.920 1.970 5,296 +0.02(+1.03%)
Mar 30, 2023 1.930 1.950 1.920 1.950 7,900 +0.05(+2.63%)
Mar 29, 2023 2.060 2.071 1.820 1.900 129,786 -0.16(-7.77%)
Mar 28, 2023 2.010 2.100 2.010 2.060 4,461 +0.06(+3.00%)
Mar 27, 2023 2.020 2.040 2.000 2.000 11,965 -0.06(-2.91%)
Mar 24, 2023 2.020 2.060 2.020 2.060 2,106 +0.04(+1.98%)
Mar 23, 2023 2.020 2.040 2.020 2.020 2,262 +0.00(+0.00%)
Mar 22, 2023 2.050 2.110 2.020 2.020 16,998 -0.01(-0.49%)
Mar 21, 2023 2.100 2.110 2.030 2.030 14,347 -0.05(-2.40%)
Mar 20, 2023 2.140 2.140 2.080 2.080 14,123 -0.04(-1.89%)
Mar 17, 2023 2.040 2.120 2.040 2.120 6,566 +0.03(+1.44%)
Mar 16, 2023 2.030 2.190 1.900 2.090 100,599 +0.19(+10.00%)
Mar 15, 2023 1.860 2.040 1.820 1.900 30,907 -0.01(-0.52%)
Mar 14, 2023 1.890 2.020 1.860 1.910 34,346 +0.03(+1.87%)
Mar 13, 2023 1.870 1.890 1.832 1.875 19,496 +0.02(+1.08%)
Mar 10, 2023 1.900 1.900 1.840 1.855 18,161 -0.04(-2.37%)
Mar 09, 2023 1.980 1.980 1.890 1.900 9,144 -0.05(-2.56%)
Mar 08, 2023 1.980 1.980 1.950 1.950 5,023 -0.03(-1.52%)
Mar 07, 2023 1.970 2.002 1.970 1.980 6,388 +0.00(+0.00%)
Mar 06, 2023 2.060 2.080 1.980 1.980 24,664 -0.06(-2.94%)
Mar 03, 2023 2.030 2.040 1.990 2.040 18,950 +0.00(+0.18%)
Mar 02, 2023 2.050 2.070 2.030 2.036 10,459 -0.04(-2.10%)
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.