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 (%)
Aug 31, 2020 1.190 1.200 1.100 1.120 219,380 -0.08(-6.67%)
Aug 28, 2020 1.210 1.220 1.180 1.200 129,400 -0.02(-1.64%)
Aug 27, 2020 1.190 1.240 1.170 1.220 154,273 -0.01(-0.81%)
Aug 26, 2020 1.120 1.280 1.100 1.230 411,496 +0.08(+6.96%)
Aug 25, 2020 1.110 1.180 1.090 1.150 251,062 -0.01(-0.86%)
Aug 24, 2020 1.150 1.170 1.100 1.160 301,972 -0.01(-0.85%)
Aug 21, 2020 1.170 1.250 1.140 1.170 573,400 -0.09(-7.14%)
Aug 20, 2020 1.320 1.430 1.180 1.260 3,030,333 -0.59(-31.89%)
Aug 19, 2020 0.9800 1.950 0.9800 1.850 12,932,087 +0.83(+81.37%)
Aug 18, 2020 1.070 1.070 1.020 1.020 259,243 -0.05(-4.67%)
Aug 17, 2020 1.070 1.090 1.020 1.070 439,451 -0.06(-5.31%)
Aug 14, 2020 1.190 1.200 1.050 1.130 788,500 -0.11(-8.87%)
Aug 13, 2020 1.380 1.380 1.160 1.240 2,768,244 -0.29(-18.95%)
Aug 12, 2020 1.340 1.560 1.340 1.530 1,518,597 +0.12(+8.51%)
Aug 11, 2020 1.290 1.940 1.280 1.410 28,761,266 +0.25(+21.55%)
Aug 10, 2020 1.150 1.190 1.100 1.160 187,251 +0.00(+0.00%)
Aug 07, 2020 1.100 1.220 1.100 1.160 313,800 +0.07(+6.42%)
Aug 06, 2020 1.060 1.140 1.050 1.090 191,997 +0.01(+0.93%)
Aug 05, 2020 1.120 1.150 1.030 1.080 281,882 -0.06(-5.26%)
Aug 04, 2020 1.010 1.180 1.010 1.140 356,773 +0.12(+11.76%)
Aug 03, 2020 1.030 1.070 1.010 1.020 426,732 -0.07(-6.42%)
Jul 31, 2020 1.130 1.130 1.050 1.090 658,100 -0.14(-11.38%)
Jul 30, 2020 1.340 1.450 1.220 1.230 1,423,809 -0.32(-20.65%)
Jul 29, 2020 1.240 1.550 1.230 1.550 5,878,282 -0.08(-4.91%)
Jul 28, 2020 0.7200 2.150 0.7200 1.630 68,321,120 +0.90(+123.29%)
Jul 27, 2020 0.7750 0.7917 0.7101 0.7300 109,345 -0.02(-2.01%)
Jul 24, 2020 0.7300 0.7500 0.7000 0.7450 209,000 +0.03(+4.05%)
Jul 23, 2020 0.7400 0.7499 0.7150 0.7160 29,221 -0.01(-1.92%)
Jul 22, 2020 0.7400 0.7500 0.7100 0.7300 76,389 -0.01(-1.35%)
Jul 21, 2020 0.7000 0.7400 0.7000 0.7400 23,610 +0.02(+2.79%)
Jul 20, 2020 0.7125 0.7350 0.6820 0.7199 38,005 -0.02(-2.05%)
Jul 17, 2020 0.7200 0.7369 0.6961 0.7350 50,700 +0.01(+1.70%)
Jul 16, 2020 0.7560 0.7560 0.7200 0.7227 8,498 +0.00(+0.00%)
Jul 15, 2020 0.7600 0.7686 0.7100 0.7227 34,727 -0.07(-9.07%)
Jul 14, 2020 0.7350 0.7948 0.7350 0.7948 1,329 +0.06(+8.14%)
Jul 13, 2020 0.8159 0.8159 0.7350 0.7350 19,074 -0.04(-5.09%)
Jul 10, 2020 0.7460 0.7800 0.7201 0.7744 17,100 +0.00(+0.18%)
Jul 09, 2020 0.7928 0.8158 0.7500 0.7730 28,898 -0.02(-2.40%)
Jul 08, 2020 0.7800 0.8198 0.7710 0.7920 2,948 +0.00(+0.25%)
Jul 07, 2020 0.8200 0.8200 0.7800 0.7900 15,476 +0.02(+2.60%)
Jul 06, 2020 0.8000 0.8000 0.7700 0.7700 8,109 -0.01(-1.28%)
Jul 02, 2020 0.7550 0.7800 0.7164 0.7800 30,000 +0.06(+8.32%)
Jul 01, 2020 0.7100 0.7450 0.7100 0.7201 3,291 -0.01(-0.69%)
Jun 30, 2020 0.7400 0.7501 0.7100 0.7251 54,259 -0.01(-2.01%)
Jun 29, 2020 0.7563 0.7850 0.7400 0.7400 25,213 -0.02(-1.99%)
Jun 26, 2020 0.7850 0.7900 0.7400 0.7550 37,800 -0.02(-1.95%)
Jun 25, 2020 0.7500 0.7850 0.7500 0.7700 7,386 +0.02(+3.34%)
Jun 24, 2020 0.7700 0.7900 0.7451 0.7451 5,816 -0.02(-2.64%)
Jun 23, 2020 0.7700 0.8000 0.7626 0.7653 20,767 -0.01(-1.25%)
Jun 22, 2020 0.8200 0.8200 0.7500 0.7750 33,979 -0.04(-5.45%)
Jun 19, 2020 0.8013 0.8200 0.8000 0.8197 14,500 +0.00(+0.10%)
Jun 18, 2020 0.8400 0.8400 0.7840 0.8189 43,575 -0.02(-2.47%)
Jun 17, 2020 0.7700 0.9228 0.7700 0.8396 310,693 +0.08(+10.30%)
Jun 16, 2020 0.8000 0.8000 0.7612 0.7612 37,590 -0.01(-1.14%)
Jun 15, 2020 0.7600 0.8000 0.7400 0.7700 42,230 +0.05(+6.40%)
Jun 12, 2020 0.7100 0.8010 0.7100 0.7237 48,400 +0.01(+1.93%)
Jun 11, 2020 0.8200 0.8200 0.7000 0.7100 55,188 -0.11(-13.40%)
Jun 10, 2020 0.8190 0.8900 0.7652 0.8199 219,204 +0.06(+7.71%)
Jun 09, 2020 0.7600 0.8200 0.7006 0.7612 194,908 +0.02(+2.85%)
Jun 08, 2020 0.7340 0.8000 0.6900 0.7401 317,259 +0.05(+6.54%)
Jun 05, 2020 0.6903 0.7237 0.6801 0.6947 93,900 +0.02(+2.84%)
Jun 04, 2020 0.6781 0.7049 0.6702 0.6755 71,403 +0.00(+0.07%)
Jun 03, 2020 0.7000 0.7200 0.6750 0.6750 15,746 -0.00(-0.68%)
Jun 02, 2020 0.6802 0.6899 0.6700 0.6796 51,238 -0.01(-1.51%)
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.