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

Sypris Solutions (NQ: SYPR )

1.600 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 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 (%)
Apr 30, 2003 8.212 8.230 7.885 7.974 11,651 -0.25(-3.01%)
Apr 29, 2003 8.389 8.425 8.142 8.221 21,379 -0.13(-1.59%)
Apr 28, 2003 8.310 8.619 8.221 8.354 14,592 +0.13(+1.61%)
Apr 25, 2003 8.310 8.310 8.089 8.221 60,519 -0.13(-1.59%)
Apr 24, 2003 8.557 8.619 8.124 8.354 127,939 -0.04(-0.53%)
Apr 23, 2003 8.230 8.548 8.159 8.398 46,944 +0.53(+6.74%)
Apr 22, 2003 7.824 8.018 7.779 7.868 77,261 +0.09(+1.14%)
Apr 21, 2003 7.868 8.133 7.638 7.779 27,714 +0.04(+0.46%)
Apr 17, 2003 7.824 7.912 7.567 7.744 43,551 +0.18(+2.34%)
Apr 16, 2003 7.426 7.912 7.426 7.567 83,143 +0.14(+1.90%)
Apr 15, 2003 7.514 7.514 7.346 7.426 29,185 -0.02(-0.24%)
Apr 14, 2003 7.470 7.514 7.426 7.443 12,556 -0.01(-0.12%)
Apr 11, 2003 7.337 7.514 7.205 7.452 84,840 +0.11(+1.57%)
Apr 10, 2003 6.763 7.337 6.763 7.337 39,252 +0.57(+8.50%)
Apr 09, 2003 6.701 6.869 6.701 6.763 2,601 +0.07(+1.06%)
Apr 08, 2003 6.807 6.807 6.630 6.692 48,189 -0.04(-0.53%)
Apr 07, 2003 6.869 7.072 6.718 6.727 45,361 +0.10(+1.47%)
Apr 04, 2003 6.851 6.851 6.630 6.630 75,111 -0.07(-1.06%)
Apr 03, 2003 6.710 6.807 6.604 6.701 92,193 +0.04(+0.53%)
Apr 02, 2003 6.895 6.895 6.604 6.665 31,447 -0.08(-1.18%)
Apr 01, 2003 7.019 7.063 6.630 6.745 40,949 -0.21(-3.05%)
Mar 31, 2003 7.116 7.161 6.851 6.957 40,731 -0.08(-1.13%)
Mar 28, 2003 7.072 7.125 6.940 7.037 22,510 -0.04(-0.62%)
Mar 27, 2003 7.161 7.161 6.895 7.081 1,515,813 -0.07(-0.98%)
Mar 26, 2003 7.249 7.249 7.072 7.151 25,309 -0.33(-4.39%)
Mar 25, 2003 7.293 7.514 7.116 7.479 19,909 +0.27(+3.80%)
Mar 24, 2003 7.293 7.514 7.116 7.205 17,307 -0.31(-4.12%)
Mar 21, 2003 7.461 7.567 7.382 7.514 23,529 -0.09(-1.16%)
Mar 20, 2003 7.779 7.779 7.382 7.603 7,805 -0.14(-1.83%)
Mar 19, 2003 7.815 8.045 7.603 7.744 18,891 -0.29(-3.63%)
Mar 18, 2003 7.435 8.177 7.435 8.036 13,913 +0.45(+5.94%)
Mar 17, 2003 7.072 7.700 7.072 7.585 29,524 +0.33(+4.51%)
Mar 14, 2003 7.019 7.337 6.754 7.258 10,972 +0.02(+0.24%)
Mar 13, 2003 7.028 7.443 6.922 7.240 12,103 +0.38(+5.54%)
Mar 12, 2003 6.763 6.878 6.674 6.860 9,615 +0.05(+0.78%)
Mar 11, 2003 6.639 6.886 6.630 6.807 23,755 +0.18(+2.67%)
Mar 10, 2003 6.639 6.674 6.630 6.630 16,741 -0.18(-2.60%)
Mar 07, 2003 7.576 7.576 6.665 6.807 61,650 -0.59(-8.00%)
Mar 06, 2003 7.337 7.656 7.099 7.399 24,547 +0.27(+3.72%)
Mar 05, 2003 7.046 7.134 7.046 7.134 2,941 +0.09(+1.25%)
Mar 04, 2003 6.993 7.081 6.993 7.046 35,859 -0.03(-0.37%)
Mar 03, 2003 7.443 7.443 6.993 7.072 122,396 -0.44(-5.88%)
Feb 28, 2003 7.399 7.514 7.169 7.514 17,533 +0.04(+0.59%)
Feb 27, 2003 7.337 7.496 7.214 7.470 24,999 +0.16(+2.18%)
Feb 26, 2003 7.293 7.346 7.125 7.311 17,533 +0.02(+0.24%)
Feb 25, 2003 7.364 7.364 7.028 7.293 11,425 +0.00(+0.00%)
Feb 24, 2003 7.107 7.373 7.001 7.293 15,384 +0.18(+2.48%)
Feb 21, 2003 6.701 7.116 6.542 7.116 49,094 +0.42(+6.20%)
Feb 20, 2003 6.497 6.807 6.497 6.701 21,492 +0.21(+3.27%)
Feb 19, 2003 6.135 6.577 6.117 6.489 19,343 +0.31(+4.99%)
Feb 18, 2003 6.020 6.277 5.967 6.180 65,836 +0.10(+1.61%)
Feb 14, 2003 6.100 6.232 6.082 6.082 81,333 -0.11(-1.71%)
Feb 13, 2003 6.604 6.630 6.073 6.188 59,161 -0.41(-6.17%)
Feb 12, 2003 7.205 7.293 6.595 6.595 30,316 -0.54(-7.56%)
Feb 11, 2003 7.293 7.603 6.895 7.134 33,031 +0.06(+0.87%)
Feb 10, 2003 7.382 7.496 6.807 7.072 163,798 -0.31(-4.18%)
Feb 07, 2003 8.195 8.266 7.161 7.381 129,749 -1.04(-12.39%)
Feb 06, 2003 8.982 9.176 8.204 8.425 290,493 -1.17(-12.17%)
Feb 05, 2003 9.592 9.768 9.592 9.592 25,225 -0.05(-0.55%)
Feb 04, 2003 9.706 9.706 9.547 9.645 9,841 +0.10(+1.02%)
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.