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 (%)
May 31, 2002 16.59 17.03 16.18 16.49 33,031 -1.19(-6.75%)
May 28, 2002 17.68 17.68 17.42 17.68 29,298 +0.22(+1.27%)
May 27, 2002 17.54 17.59 17.34 17.46 25,904 +0.00(+0.00%)
May 24, 2002 17.54 17.59 17.34 17.46 25,904 -0.09(-0.50%)
May 23, 2002 17.28 17.64 17.07 17.55 15,158 +0.26(+1.48%)
May 22, 2002 17.67 17.77 17.24 17.29 48,415 -0.34(-1.96%)
May 21, 2002 17.20 17.77 17.19 17.64 52,827 +0.47(+2.73%)
May 20, 2002 17.25 17.55 17.07 17.17 24,999 +0.11(+0.62%)
May 17, 2002 17.86 17.86 16.92 17.06 84,274 +0.13(+0.78%)
May 16, 2002 18.12 18.52 16.84 16.93 92,193 -0.84(-4.73%)
May 15, 2002 17.24 18.53 16.88 17.77 150,223 +0.73(+4.31%)
May 14, 2002 16.44 17.68 16.44 17.03 60,293 +0.32(+1.90%)
May 13, 2002 16.37 17.24 16.35 16.72 27,601 +0.34(+2.10%)
May 10, 2002 16.50 16.87 16.35 16.37 22,737 -0.60(-3.54%)
May 09, 2002 16.65 16.97 16.44 16.97 16,063 +0.27(+1.59%)
May 08, 2002 16.44 17.12 15.75 16.71 109,500 -0.09(-0.53%)
May 07, 2002 17.49 17.63 15.74 16.80 86,989 -0.71(-4.04%)
May 06, 2002 16.58 17.68 16.16 17.50 66,967 +0.35(+2.06%)
May 03, 2002 16.00 17.42 16.00 17.15 147,509 +0.62(+3.74%)
May 02, 2002 16.13 17.01 16.04 16.53 105,315 +0.31(+1.91%)
May 01, 2002 16.08 16.22 15.56 16.22 119,115 +0.31(+1.95%)
Apr 30, 2002 16.03 16.27 15.78 15.91 144,681 +0.09(+0.56%)
Apr 29, 2002 15.78 16.09 15.29 15.82 217,191 +0.28(+1.82%)
Apr 26, 2002 16.25 17.02 15.03 15.54 273,751 -1.68(-9.75%)
Apr 25, 2002 18.34 18.57 16.35 17.22 111,989 -1.17(-6.35%)
Apr 24, 2002 18.56 19.36 17.90 18.39 157,463 -0.49(-2.58%)
Apr 23, 2002 18.35 19.40 18.12 18.87 169,115 +0.53(+2.89%)
Apr 22, 2002 17.35 18.56 17.03 18.34 220,132 +1.24(+7.24%)
Apr 19, 2002 17.46 17.57 16.98 17.11 56,786 -0.35(-2.03%)
Apr 18, 2002 16.35 18.03 16.00 17.46 206,331 +1.04(+6.35%)
Apr 17, 2002 16.44 16.66 16.04 16.42 89,478 +0.18(+1.09%)
Apr 16, 2002 16.22 16.48 15.68 16.24 75,677 +0.33(+2.06%)
Apr 15, 2002 16.04 16.18 15.29 15.91 152,146 -0.35(-2.17%)
Apr 12, 2002 16.22 16.58 16.04 16.27 162,667 +0.22(+1.38%)
Apr 11, 2002 16.88 17.03 16.00 16.04 165,042 -0.75(-4.47%)
Apr 10, 2002 16.97 17.02 16.44 16.80 296,941 -0.01(-0.05%)
Apr 09, 2002 16.32 16.95 15.82 16.81 571,710 +1.03(+6.50%)
Apr 08, 2002 14.19 16.27 13.79 15.78 836,412 +1.64(+11.56%)
Apr 05, 2002 13.69 14.23 13.61 14.14 252,484 +0.62(+4.58%)
Apr 04, 2002 13.96 14.06 13.44 13.53 106,672 -0.49(-3.47%)
Apr 03, 2002 14.14 14.19 13.77 14.01 178,843 -0.04(-0.31%)
Apr 02, 2002 13.79 14.23 13.66 14.06 443,884 +0.27(+1.93%)
Apr 01, 2002 13.27 13.79 13.22 13.79 144,228 +0.50(+3.79%)
Mar 29, 2002 13.06 13.39 12.99 13.29 578,950 +0.00(+0.00%)
Mar 28, 2002 13.06 13.39 12.99 13.29 578,950 +0.29(+2.24%)
Mar 27, 2002 12.96 13.13 12.86 12.99 241,059 +0.07(+0.55%)
Mar 26, 2002 12.91 13.04 12.84 12.92 56,899 -0.11(-0.81%)
Mar 25, 2002 13.04 13.15 12.91 13.03 34,049 +0.01(+0.07%)
Mar 22, 2002 13.26 13.30 12.82 13.02 746,707 -0.14(-1.07%)
Mar 21, 2002 13.70 13.83 13.04 13.16 3,304,134 -0.10(-0.73%)
Mar 20, 2002 12.31 13.57 12.07 13.26 201,806 +0.86(+6.91%)
Mar 19, 2002 12.01 12.94 12.01 12.40 28,053 +0.33(+2.71%)
Mar 18, 2002 12.08 12.08 12.08 12.08 113 -0.52(-4.14%)
Mar 15, 2002 11.98 12.60 11.98 12.60 565 +0.22(+1.79%)
Mar 14, 2002 12.46 12.46 12.09 12.38 2,601 -0.58(-4.49%)
Mar 13, 2002 13.26 13.26 12.24 12.96 3,846 -0.30(-2.28%)
Mar 12, 2002 13.26 13.26 13.26 13.26 904 +0.00(+0.00%)
Mar 11, 2002 13.26 13.26 13.13 13.26 2,149 -0.03(-0.20%)
Mar 08, 2002 12.38 13.29 12.38 13.29 4,751 +0.03(+0.20%)
Mar 07, 2002 12.82 13.26 11.94 13.26 10,067 +0.88(+7.07%)
Mar 06, 2002 12.81 13.03 12.38 12.38 791 -0.21(-1.68%)
Mar 05, 2002 12.60 12.60 11.64 12.60 61,989 +0.27(+2.22%)
Mar 04, 2002 11.07 12.61 11.05 12.32 2,262 +1.05(+9.33%)
Mar 01, 2002 11.71 12.38 11.27 11.27 11,085 -0.53(-4.49%)
Feb 28, 2002 11.81 12.16 11.80 11.80 452 -0.13(-1.11%)
Feb 27, 2002 12.02 12.38 11.89 11.93 4,751 +0.00(+0.00%)
Feb 26, 2002 12.17 12.33 11.93 11.93 3,619 -1.10(-8.47%)
Feb 25, 2002 13.04 13.04 13.04 13.04 565 +0.00(+0.00%)
Feb 22, 2002 12.83 13.04 11.66 13.04 13,348 +0.22(+1.72%)
Feb 21, 2002 13.25 13.25 12.82 12.82 1,470 -0.40(-3.01%)
Feb 20, 2002 12.82 13.39 12.68 13.22 4,411 +0.55(+4.33%)
Feb 19, 2002 12.60 13.44 12.60 12.67 19,230 +0.03(+0.21%)
Feb 18, 2002 13.35 12.87 12.64 12.64 678 +0.00(+0.00%)
Feb 15, 2002 13.35 12.87 12.64 12.64 678 -0.40(-3.06%)
Feb 14, 2002 13.22 13.57 13.04 13.04 2,375 -0.44(-3.27%)
Feb 13, 2002 13.48 14.54 12.38 13.48 21,945 -0.40(-2.87%)
Feb 12, 2002 12.47 13.88 12.24 13.88 6,674 +1.16(+9.10%)
Feb 11, 2002 12.54 12.78 12.07 12.72 8,710 +0.27(+2.20%)
Feb 08, 2002 12.91 13.08 12.08 12.45 8,484 -0.48(-3.69%)
Feb 07, 2002 13.27 14.10 12.92 12.92 4,298 -0.20(-1.55%)
Feb 06, 2002 14.06 14.06 13.13 13.13 4,524 -0.84(-6.01%)
Feb 05, 2002 13.99 14.18 13.97 13.97 3,393 -0.18(-1.25%)
Feb 04, 2002 13.95 14.19 13.95 14.14 7,805 +0.48(+3.49%)
Feb 01, 2002 14.59 14.59 13.63 13.67 15,497 -0.79(-5.44%)
Jan 31, 2002 12.91 14.81 12.91 14.45 27,601 +2.08(+16.79%)
Jan 30, 2002 12.38 12.38 12.38 12.38 678 -0.03(-0.21%)
Jan 29, 2002 12.47 12.47 12.40 12.40 791 -0.08(-0.64%)
Jan 28, 2002 12.48 12.48 12.48 12.48 113 +0.01(+0.07%)
Jan 25, 2002 12.60 12.73 12.46 12.47 1,809 -0.12(-0.96%)
Jan 24, 2002 12.57 12.59 12.38 12.59 3,054 +0.04(+0.32%)
Jan 23, 2002 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jan 22, 2002 12.82 12.82 12.55 12.55 4,977 -0.22(-1.72%)
Jan 21, 2002 12.96 12.96 12.77 12.77 1,244 +0.00(+0.00%)
Jan 18, 2002 12.96 12.96 12.77 12.77 1,244 +0.00(+0.00%)
Jan 17, 2002 13.04 13.17 12.77 12.77 3,167 -0.27(-2.03%)
Jan 16, 2002 12.71 13.04 12.71 13.04 3,280 +0.04(+0.34%)
Jan 15, 2002 13.57 13.57 12.73 12.99 6,447 -0.02(-0.16%)
Jan 14, 2002 13.02 13.48 12.82 13.02 11,877 +0.20(+1.54%)
Jan 11, 2002 12.20 13.04 12.19 12.82 24,094 +1.09(+9.27%)
Jan 10, 2002 12.16 12.20 11.73 11.73 678 +0.22(+1.92%)
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.