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 (%)
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%)
Mar 01, 2023 2.080 2.100 2.021 2.080 4,492 -0.02(-0.95%)
Feb 28, 2023 2.110 2.116 2.040 2.100 5,253 +0.00(+0.00%)
Feb 27, 2023 2.120 2.120 2.000 2.100 13,980 +0.09(+4.48%)
Feb 24, 2023 2.020 2.072 2.000 2.010 10,923 -0.05(-2.43%)
Feb 23, 2023 2.140 2.147 2.040 2.060 22,852 -0.07(-3.29%)
Feb 22, 2023 1.990 2.140 1.990 2.130 16,826 +0.13(+6.48%)
Feb 21, 2023 2.020 2.050 1.964 2.000 6,376 -0.04(-1.94%)
Feb 17, 2023 2.040 2.097 2.020 2.040 7,363 +0.02(+0.98%)
Feb 16, 2023 2.040 2.060 1.970 2.020 4,032 -0.03(-1.45%)
Feb 15, 2023 2.000 2.060 2.000 2.050 4,715 +0.01(+0.74%)
Feb 14, 2023 2.030 2.035 2.010 2.035 6,378 +0.01(+0.25%)
Feb 13, 2023 1.990 2.050 1.990 2.030 8,128 +0.00(+0.00%)
Feb 10, 2023 1.990 2.050 1.960 2.030 16,496 +0.06(+3.05%)
Feb 09, 2023 1.990 2.004 1.970 1.970 8,150 -0.03(-1.50%)
Feb 08, 2023 1.950 2.011 1.950 2.000 38,920 +0.05(+2.56%)
Feb 07, 2023 1.910 1.950 1.900 1.950 5,089 +0.03(+1.56%)
Feb 06, 2023 1.930 1.950 1.870 1.920 9,631 +0.04(+2.13%)
Feb 03, 2023 1.870 1.950 1.840 1.880 103,515 -0.02(-1.05%)
Feb 02, 2023 1.820 1.930 1.780 1.900 49,091 +0.06(+3.26%)
Feb 01, 2023 1.900 1.950 1.760 1.840 89,036 -0.03(-1.60%)
Jan 31, 2023 1.860 1.930 1.770 1.870 78,963 +0.07(+3.89%)
Jan 30, 2023 1.860 1.900 1.800 1.800 31,387 -0.04(-2.17%)
Jan 27, 2023 1.900 1.960 1.810 1.840 52,785 -0.09(-4.91%)
Jan 26, 2023 1.900 1.935 1.900 1.935 2,733 +0.06(+2.93%)
Jan 25, 2023 1.950 1.965 1.880 1.880 34,837 -0.04(-2.08%)
Jan 24, 2023 1.880 2.020 1.840 1.920 76,339 +0.05(+2.95%)
Jan 23, 2023 1.930 1.930 1.760 1.865 98,445 -0.09(-4.85%)
Jan 20, 2023 1.910 1.973 1.900 1.960 21,073 +0.02(+1.03%)
Jan 19, 2023 1.850 2.030 1.850 1.940 21,591 +0.06(+3.19%)
Jan 18, 2023 1.900 1.930 1.870 1.880 7,779 +0.00(+0.00%)
Jan 17, 2023 1.920 1.970 1.850 1.880 24,036 -0.04(-2.08%)
Jan 13, 2023 1.970 1.970 1.850 1.920 132,366 -0.06(-3.03%)
Jan 12, 2023 2.030 2.030 1.950 1.980 16,676 -0.02(-1.00%)
Jan 11, 2023 2.020 2.040 2.000 2.000 8,809 -0.07(-3.38%)
Jan 10, 2023 2.020 2.090 2.010 2.070 24,124 +0.00(+0.00%)
Jan 09, 2023 2.070 2.070 2.010 2.070 25,519 +0.02(+0.98%)
Jan 06, 2023 2.020 2.060 1.983 2.050 4,077 +0.00(+0.24%)
Jan 05, 2023 1.990 2.060 1.920 2.045 11,814 +0.05(+2.76%)
Jan 04, 2023 1.980 1.990 1.920 1.990 1,934 -0.01(-0.50%)
Jan 03, 2023 2.000 2.030 1.960 2.000 6,888 -0.05(-2.35%)
Dec 30, 2022 2.000 2.048 1.990 2.048 15,049 -0.00(-0.09%)
Dec 29, 2022 1.980 2.070 1.980 2.050 2,962 +0.00(+0.00%)
Dec 28, 2022 2.030 2.050 1.930 2.050 8,773 +0.03(+1.49%)
Dec 27, 2022 2.050 2.080 2.010 2.020 12,131 -0.06(-2.88%)
Dec 23, 2022 2.050 2.160 2.050 2.080 37,347 -0.04(-1.89%)
Dec 22, 2022 2.120 2.124 2.080 2.120 8,690 -0.05(-2.30%)
Dec 21, 2022 2.150 2.242 2.130 2.170 13,654 +0.02(+0.93%)
Dec 20, 2022 2.080 2.250 2.080 2.150 34,199 +0.02(+0.94%)
Dec 19, 2022 2.160 2.250 2.100 2.130 18,499 -0.09(-4.05%)
Dec 16, 2022 2.140 2.230 2.130 2.220 6,811 +0.01(+0.45%)
Dec 15, 2022 2.210 2.220 2.120 2.210 21,889 +0.05(+2.31%)
Dec 14, 2022 2.170 2.210 2.130 2.160 13,815 -0.04(-1.82%)
Dec 13, 2022 2.184 2.240 2.150 2.200 10,584 +0.01(+0.51%)
Dec 12, 2022 2.150 2.210 2.060 2.189 15,938 +0.05(+2.29%)
Dec 09, 2022 2.120 2.170 2.080 2.140 27,923 -0.03(-1.38%)
Dec 08, 2022 2.200 2.200 2.090 2.170 21,129 -0.04(-1.81%)
Dec 07, 2022 2.200 2.250 2.190 2.210 8,940 -0.04(-1.78%)
Dec 06, 2022 2.210 2.270 2.210 2.250 6,046 +0.03(+1.35%)
Dec 05, 2022 2.256 2.256 2.220 2.220 5,783 -0.02(-0.89%)
Dec 02, 2022 2.230 2.240 2.200 2.240 6,117 -0.01(-0.44%)
Dec 01, 2022 2.170 2.250 2.150 2.250 15,915 -0.00(-0.22%)
Nov 30, 2022 2.130 2.270 2.130 2.255 52,212 +0.06(+2.96%)
Nov 29, 2022 2.200 2.220 2.110 2.190 22,562 -0.00(-0.07%)
Nov 28, 2022 2.160 2.240 2.110 2.192 13,286 -0.04(-1.72%)
Nov 25, 2022 2.220 2.230 2.130 2.230 3,734 +0.01(+0.45%)
Nov 23, 2022 2.170 2.220 2.100 2.220 24,754 +0.08(+3.74%)
Nov 22, 2022 2.130 2.160 2.090 2.140 15,380 +0.01(+0.47%)
Nov 21, 2022 2.180 2.180 2.120 2.130 7,352 -0.04(-1.84%)
Nov 18, 2022 2.170 2.180 2.120 2.170 12,202 +0.00(+0.00%)
Nov 17, 2022 2.180 2.190 2.080 2.170 7,464 +0.03(+1.40%)
Nov 16, 2022 2.180 2.190 2.050 2.140 55,597 -0.04(-1.83%)
Nov 15, 2022 2.110 2.186 2.090 2.180 29,078 +0.05(+2.50%)
Nov 14, 2022 2.030 2.142 2.030 2.127 14,087 +0.04(+1.76%)
Nov 11, 2022 2.040 2.100 2.000 2.090 20,862 +0.06(+2.96%)
Nov 10, 2022 2.020 2.087 1.975 2.030 72,558 +0.04(+2.01%)
Nov 09, 2022 1.993 1.994 1.910 1.990 7,301 -0.01(-0.75%)
Nov 08, 2022 2.020 2.025 1.980 2.005 17,262 -0.02(-0.74%)
Nov 07, 2022 2.030 2.030 1.950 2.020 7,678 +0.02(+1.00%)
Nov 04, 2022 1.949 2.000 1.930 2.000 2,851 +0.00(+0.00%)
Nov 03, 2022 2.080 2.080 1.980 2.000 10,667 -0.07(-3.38%)
Nov 02, 2022 2.030 2.090 2.010 2.070 20,951 +0.06(+2.99%)
Nov 01, 2022 2.000 2.030 2.000 2.010 12,828 +0.00(+0.00%)
Oct 31, 2022 1.980 2.040 1.980 2.010 11,024 -0.02(-0.99%)
Oct 28, 2022 1.960 2.040 1.950 2.030 34,433 +0.05(+2.53%)
Oct 27, 2022 1.951 1.990 1.951 1.980 2,794 +0.02(+1.02%)
Oct 26, 2022 1.960 2.000 1.880 1.960 12,613 -0.02(-1.01%)
Oct 25, 2022 2.035 2.040 1.930 1.980 123,879 -0.07(-3.41%)
Oct 24, 2022 1.910 2.050 1.850 2.050 84,030 +0.13(+6.77%)
Oct 21, 2022 1.890 1.930 1.845 1.920 20,700 +0.03(+1.59%)
Oct 20, 2022 1.920 1.920 1.850 1.890 20,492 +0.00(+0.00%)
Oct 19, 2022 1.990 2.010 1.881 1.890 50,162 -0.14(-6.90%)
Oct 18, 2022 2.030 2.089 1.980 2.030 19,887 +0.00(+0.00%)
Oct 17, 2022 1.980 2.030 1.980 2.030 11,406 +0.04(+2.01%)
Oct 14, 2022 2.030 2.040 1.972 1.990 6,789 -0.03(-1.49%)
Oct 13, 2022 1.900 2.050 1.895 2.020 47,329 +0.11(+6.04%)
Oct 12, 2022 1.899 1.915 1.890 1.905 4,518 -0.01(-0.78%)
Oct 11, 2022 1.890 1.950 1.850 1.920 28,179 -0.01(-0.52%)
Oct 10, 2022 1.960 1.990 1.720 1.930 209,003 -0.05(-2.53%)
Oct 07, 2022 2.110 2.110 1.940 1.980 93,945 -0.12(-5.71%)
Oct 06, 2022 2.070 2.180 1.930 2.100 1,079,203 +0.08(+3.96%)
Oct 05, 2022 1.990 2.040 1.990 2.020 43,854 +0.04(+2.02%)
Oct 04, 2022 1.980 1.990 1.960 1.980 39,153 +0.05(+2.59%)
Oct 03, 2022 1.790 1.940 1.790 1.930 39,550 +0.07(+3.76%)
Sep 30, 2022 1.850 1.890 1.820 1.860 19,571 +0.01(+0.54%)
Sep 29, 2022 1.790 1.860 1.790 1.850 15,989 -0.01(-0.54%)
Sep 28, 2022 1.755 1.863 1.750 1.860 18,089 +0.08(+4.49%)
Sep 27, 2022 1.780 1.780 1.750 1.780 12,631 +0.00(+0.00%)
Sep 26, 2022 1.740 1.783 1.740 1.780 9,668 +0.03(+1.71%)
Sep 23, 2022 1.740 1.760 1.710 1.750 55,665 -0.02(-1.13%)
Sep 22, 2022 1.760 1.790 1.730 1.770 53,383 +0.00(+0.00%)
Sep 21, 2022 1.840 1.900 1.750 1.770 49,019 -0.04(-2.21%)
Sep 20, 2022 1.790 1.810 1.730 1.810 16,816 -0.05(-2.69%)
Sep 19, 2022 1.830 1.870 1.760 1.860 82,461 +0.04(+2.20%)
Sep 16, 2022 1.862 1.862 1.820 1.820 62,064 -0.06(-3.19%)
Sep 15, 2022 1.890 1.890 1.870 1.880 17,051 +0.00(+0.00%)
Sep 14, 2022 1.940 1.940 1.870 1.880 21,251 -0.05(-2.59%)
Sep 13, 2022 1.910 1.940 1.890 1.930 10,506 +0.01(+0.52%)
Sep 12, 2022 1.890 1.960 1.890 1.920 33,505 +0.02(+1.32%)
Sep 09, 2022 1.880 1.920 1.850 1.895 46,477 +0.02(+0.80%)
Sep 08, 2022 1.980 1.980 1.880 1.880 14,538 -0.06(-3.09%)
Sep 07, 2022 2.070 2.070 1.890 1.940 38,613 +0.05(+2.65%)
Sep 06, 2022 1.920 1.980 1.880 1.890 15,366 +0.00(+0.00%)
Sep 02, 2022 1.900 1.912 1.870 1.890 16,722 -0.03(-1.43%)
Sep 01, 2022 1.890 1.940 1.837 1.917 49,415 -0.00(-0.14%)
Aug 31, 2022 1.940 1.960 1.870 1.920 33,759 -0.07(-3.52%)
Aug 30, 2022 1.920 2.010 1.900 1.990 31,996 +0.05(+2.58%)
Aug 29, 2022 1.930 2.000 1.900 1.940 34,859 -0.03(-1.52%)
Aug 26, 2022 2.020 2.040 1.930 1.970 29,537 -0.06(-2.96%)
Aug 25, 2022 2.020 2.050 2.020 2.030 27,810 -0.02(-0.99%)
Aug 24, 2022 1.960 2.090 1.910 2.050 130,730 +0.14(+7.35%)
Aug 23, 2022 1.950 1.980 1.900 1.910 30,065 -0.03(-1.55%)
Aug 22, 2022 1.990 2.015 1.910 1.940 154,228 -0.10(-4.90%)
Aug 19, 2022 2.010 2.090 1.940 2.040 53,311 +0.00(+0.00%)
Aug 18, 2022 2.050 2.130 2.020 2.040 46,996 -0.04(-1.92%)
Aug 17, 2022 2.090 2.116 2.040 2.080 28,269 -0.06(-2.80%)
Aug 16, 2022 2.165 2.284 2.110 2.140 81,447 -0.04(-2.06%)
Aug 15, 2022 2.190 2.220 2.120 2.185 30,823 -0.04(-1.58%)
Aug 12, 2022 2.120 2.230 2.050 2.220 70,427 +0.08(+3.74%)
Aug 11, 2022 2.120 2.160 2.090 2.140 44,291 +0.03(+1.42%)
Aug 10, 2022 2.200 2.200 2.000 2.110 380,991 -0.05(-2.31%)
Aug 09, 2022 2.060 2.190 1.900 2.160 120,243 +0.12(+5.88%)
Aug 08, 2022 2.020 2.150 1.990 2.040 178,485 +0.08(+4.08%)
Aug 05, 2022 1.980 2.020 1.930 1.960 26,473 -0.06(-2.97%)
Aug 04, 2022 2.030 2.050 1.970 2.020 35,131 -0.01(-0.49%)
Aug 03, 2022 1.980 2.080 1.960 2.030 120,370 +0.01(+0.50%)
Aug 02, 2022 2.040 2.202 1.950 2.020 154,942 +0.01(+0.50%)
Aug 01, 2022 2.060 2.070 1.910 2.010 57,553 +0.00(+0.00%)
Jul 29, 2022 2.010 2.050 1.950 2.010 47,926 +0.00(+0.00%)
Jul 28, 2022 2.050 2.050 1.990 2.010 16,962 -0.01(-0.50%)
Jul 27, 2022 2.050 2.060 2.000 2.020 26,268 +0.01(+0.50%)
Jul 26, 2022 2.100 2.100 2.000 2.010 24,537 -0.06(-2.90%)
Jul 25, 2022 2.020 2.142 2.010 2.070 21,947 +0.00(+0.00%)
Jul 22, 2022 2.210 2.230 2.010 2.070 90,477 -0.09(-4.17%)
Jul 21, 2022 2.170 2.255 2.110 2.160 121,431 -0.01(-0.46%)
Jul 20, 2022 2.250 2.280 2.150 2.170 55,803 -0.11(-4.82%)
Jul 19, 2022 2.370 2.388 2.220 2.280 87,081 -0.08(-3.39%)
Jul 18, 2022 2.440 2.440 2.310 2.360 33,456 -0.09(-3.67%)
Jul 15, 2022 2.150 2.450 2.070 2.450 56,831 +0.36(+17.22%)
Jul 14, 2022 2.150 2.259 2.090 2.090 31,688 -0.11(-5.00%)
Jul 13, 2022 2.170 2.200 2.130 2.200 14,347 +0.00(+0.00%)
Jul 12, 2022 2.170 2.240 2.140 2.200 6,457 -0.01(-0.45%)
Jul 11, 2022 2.170 2.270 2.170 2.210 5,588 -0.06(-2.64%)
Jul 08, 2022 2.190 2.380 2.190 2.270 13,731 +0.03(+1.34%)
Jul 07, 2022 2.160 2.260 2.160 2.240 4,473 -0.02(-0.88%)
Jul 06, 2022 2.230 2.300 2.191 2.260 8,154 +0.00(+0.00%)
Jul 05, 2022 2.150 2.330 2.150 2.260 13,139 +0.03(+1.35%)
Jul 01, 2022 2.250 2.320 2.160 2.230 11,706 -0.09(-3.88%)
Jun 30, 2022 2.300 2.320 2.190 2.320 18,429 +0.04(+1.75%)
Jun 29, 2022 2.260 2.280 2.150 2.280 2,444 +0.05(+2.24%)
Jun 28, 2022 2.230 2.290 2.220 2.230 7,965 -0.05(-2.19%)
Jun 27, 2022 2.340 2.340 2.240 2.280 14,143 -0.04(-1.72%)
Jun 24, 2022 2.160 2.330 2.160 2.320 22,011 +0.12(+5.45%)
Jun 23, 2022 2.260 2.270 2.170 2.200 28,939 -0.04(-1.79%)
Jun 22, 2022 2.150 2.269 2.146 2.240 28,019 +0.04(+1.82%)
Jun 21, 2022 2.200 2.210 2.170 2.200 37,935 +0.04(+1.85%)
Jun 17, 2022 2.090 2.190 2.090 2.160 49,447 -0.06(-2.70%)
Jun 16, 2022 2.230 2.250 2.179 2.220 11,183 -0.09(-3.90%)
Jun 15, 2022 2.180 2.360 2.150 2.310 24,818 +0.13(+5.96%)
Jun 14, 2022 2.140 2.303 2.140 2.180 15,810 +0.01(+0.46%)
Jun 13, 2022 2.280 2.280 2.140 2.170 43,705 -0.22(-9.21%)
Jun 10, 2022 2.390 2.390 2.300 2.390 16,538 +0.01(+0.42%)
Jun 09, 2022 2.400 2.450 2.290 2.380 36,082 +0.00(+0.00%)
Jun 08, 2022 2.300 2.393 2.250 2.380 52,559 +0.10(+4.39%)
Jun 07, 2022 2.230 2.370 2.230 2.280 16,704 +0.05(+2.24%)
Jun 06, 2022 2.250 2.500 2.190 2.230 162,209 -0.05(-2.19%)
Jun 03, 2022 2.145 2.290 2.145 2.280 20,333 +0.10(+4.59%)
Jun 02, 2022 2.240 2.290 2.120 2.180 54,652 -0.04(-1.80%)
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.