Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.6100 0.6580 0.6100 0.6150 823 -0.04(-6.11%)
Mar 30, 2020 0.6170 0.6700 0.6170 0.6550 19,086 +0.06(+10.23%)
Mar 27, 2020 0.6600 0.6680 0.5558 0.5942 25,700 -0.06(-8.60%)
Mar 26, 2020 0.6650 0.6650 0.5385 0.6501 142,406 +0.05(+8.40%)
Mar 25, 2020 0.6700 0.6863 0.5970 0.5997 34,879 -0.03(-4.84%)
Mar 24, 2020 0.7390 0.7400 0.6300 0.6302 46,056 -0.03(-4.93%)
Mar 23, 2020 0.6500 0.6686 0.6035 0.6629 52,750 +0.05(+8.64%)
Mar 20, 2020 0.7500 0.8234 0.6003 0.6102 70,200 -0.05(-7.55%)
Mar 19, 2020 0.6866 0.6866 0.6003 0.6600 25,348 -0.03(-3.86%)
Mar 18, 2020 0.7408 0.7408 0.6350 0.6865 18,021 -0.01(-1.93%)
Mar 17, 2020 0.7100 0.7600 0.7000 0.7000 18,068 +0.01(+1.45%)
Mar 16, 2020 0.7000 0.7300 0.6900 0.6900 2,499 +0.01(+2.22%)
Mar 13, 2020 0.7400 0.7400 0.6508 0.6750 30,100 +0.03(+5.17%)
Mar 12, 2020 0.7001 0.7100 0.6404 0.6418 45,920 -0.07(-9.83%)
Mar 11, 2020 0.7415 0.8000 0.7084 0.7118 80,528 -0.03(-3.81%)
Mar 10, 2020 0.7616 0.8200 0.7202 0.7400 33,168 -0.06(-7.49%)
Mar 09, 2020 0.8250 0.8250 0.7750 0.7999 18,494 +0.00(+0.21%)
Mar 06, 2020 0.8659 0.9000 0.7751 0.7982 13,300 -0.04(-5.04%)
Mar 05, 2020 0.8400 0.9100 0.8400 0.8406 27,728 +0.03(+3.78%)
Mar 04, 2020 0.8800 0.9248 0.8100 0.8100 63,767 -0.06(-6.90%)
Mar 03, 2020 0.8600 0.8850 0.8500 0.8700 22,938 +0.03(+3.55%)
Mar 02, 2020 0.8600 0.9100 0.8402 0.8402 165,015 -0.02(-2.30%)
Feb 28, 2020 0.9400 0.9400 0.8349 0.8600 32,100 -0.03(-3.23%)
Feb 27, 2020 0.9800 0.9800 0.8504 0.8887 15,087 -0.07(-7.56%)
Feb 26, 2020 0.9605 1.010 0.9146 0.9614 4,306 +0.08(+8.66%)
Feb 25, 2020 0.9302 0.9500 0.8564 0.8848 28,347 -0.09(-8.78%)
Feb 24, 2020 0.9302 0.9900 0.9202 0.9700 7,258 -0.02(-2.07%)
Feb 21, 2020 0.9700 1.050 0.9700 0.9905 38,300 +0.01(+1.05%)
Feb 20, 2020 1.000 1.000 0.9802 0.9802 2,108 -0.05(-4.83%)
Feb 19, 2020 0.9822 1.030 0.9822 1.030 8,495 +0.05(+5.10%)
Feb 18, 2020 1.050 1.140 0.9702 0.9800 79,420 +0.04(+4.79%)
Feb 14, 2020 0.9700 0.9749 0.9351 0.9352 8,700 -0.03(-3.59%)
Feb 13, 2020 1.000 1.020 0.9520 0.9700 8,222 -0.00(-0.22%)
Feb 12, 2020 1.040 1.040 0.9704 0.9721 841 +0.00(+0.22%)
Feb 11, 2020 0.9500 1.030 0.9500 0.9700 5,455 +0.02(+2.11%)
Feb 10, 2020 1.011 1.011 0.9251 0.9500 25,841 -0.05(-5.00%)
Feb 07, 2020 1.000 1.020 1.000 1.000 13,700 -0.01(-0.99%)
Feb 06, 2020 0.9800 1.020 0.9700 1.010 15,700 +0.04(+3.59%)
Feb 05, 2020 0.9849 0.9870 0.9305 0.9750 10,934 -0.01(-0.51%)
Feb 04, 2020 1.030 1.030 0.9650 0.9800 10,661 -0.06(-5.77%)
Feb 03, 2020 1.040 1.050 1.040 1.040 4,893 +0.09(+9.47%)
Jan 31, 2020 1.050 1.050 0.9500 0.9500 31,100 -0.01(-1.12%)
Jan 30, 2020 1.000 1.030 0.9601 0.9608 32,672 -0.05(-4.87%)
Jan 29, 2020 1.040 1.050 1.000 1.010 19,110 -0.02(-1.94%)
Jan 28, 2020 1.040 1.040 1.010 1.030 2,681 +0.01(+0.98%)
Jan 27, 2020 1.018 1.020 0.9705 1.020 15,894 -0.03(-2.86%)
Jan 24, 2020 1.030 1.050 0.9800 1.050 15,800 +0.06(+6.06%)
Jan 23, 2020 1.020 1.040 0.9900 0.9900 41,210 -0.03(-2.94%)
Jan 22, 2020 1.050 1.050 1.000 1.020 105,319 +0.00(+0.00%)
Jan 21, 2020 1.010 1.050 1.000 1.020 37,743 +0.02(+2.00%)
Jan 17, 2020 1.000 1.025 0.9162 1.000 90,400 +0.00(+0.00%)
Jan 16, 2020 0.9500 1.024 0.9200 1.000 27,244 +0.05(+5.26%)
Jan 15, 2020 0.9475 0.9500 0.9150 0.9500 69,139 +0.02(+1.63%)
Jan 14, 2020 0.8700 0.9500 0.8700 0.9348 7,576 +0.05(+6.23%)
Jan 13, 2020 0.9300 0.9500 0.8800 0.8800 17,331 -0.06(-6.13%)
Jan 10, 2020 0.8805 0.9449 0.8643 0.9375 9,200 +0.08(+8.95%)
Jan 09, 2020 0.8300 0.8805 0.8300 0.8605 94,132 +0.04(+4.94%)
Jan 08, 2020 0.8200 0.8299 0.8200 0.8200 19,913 -0.01(-1.15%)
Jan 07, 2020 0.7794 0.8295 0.7794 0.8295 23,371 +0.01(+1.74%)
Jan 06, 2020 0.8156 0.8300 0.7756 0.8153 41,806 +0.00(+0.00%)
Jan 03, 2020 0.8153 0.8153 0.8153 0.8153 2,700 -0.02(-2.36%)
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.