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

Sypris Solutions (NQ: SYPR )

1.335 +0.005 (+0.41%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 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 31, 2007 7.984 7.984 7.636 7.740 30,005 -0.14(-1.79%)
May 30, 2007 7.880 7.890 7.833 7.880 42,104 +0.00(+0.00%)
May 29, 2007 8.115 8.115 7.880 7.880 51,201 -0.09(-1.18%)
May 25, 2007 7.965 7.974 7.927 7.974 39,667 +0.00(+0.00%)
May 24, 2007 7.974 7.993 7.955 7.974 19,850 -0.01(-0.12%)
May 23, 2007 7.974 7.984 7.918 7.984 37,344 +0.05(+0.59%)
May 22, 2007 7.749 7.974 7.702 7.937 17,895 +0.19(+2.42%)
May 21, 2007 7.505 7.749 7.505 7.749 12,030 +0.24(+3.25%)
May 18, 2007 7.271 7.505 7.130 7.505 36,555 +0.34(+4.71%)
May 17, 2007 7.045 7.252 7.045 7.167 79,618 -0.04(-0.52%)
May 16, 2007 7.224 7.261 7.083 7.205 59,342 -0.06(-0.78%)
May 15, 2007 7.195 7.355 7.158 7.261 43,175 +0.00(+0.00%)
May 14, 2007 7.392 7.392 7.130 7.261 21,996 -0.15(-2.03%)
May 11, 2007 7.496 7.496 7.411 7.411 14,589 -0.08(-1.13%)
May 10, 2007 7.580 7.580 7.477 7.496 23,186 -0.11(-1.48%)
May 09, 2007 7.721 7.721 7.608 7.608 28,187 -0.08(-1.10%)
May 08, 2007 7.561 7.805 7.543 7.693 38,479 +0.14(+1.86%)
May 07, 2007 7.468 7.561 7.468 7.552 26,826 +0.19(+2.55%)
May 04, 2007 7.130 7.364 7.130 7.364 12,034 +0.19(+2.61%)
May 03, 2007 7.402 7.402 7.177 7.177 12,832 -0.32(-4.26%)
May 02, 2007 7.289 7.496 7.225 7.496 17,981 +0.23(+3.23%)
May 01, 2007 7.027 7.261 6.998 7.261 58,723 +0.26(+3.75%)
Apr 30, 2007 7.036 7.130 6.942 6.998 70,937 +0.02(+0.27%)
Apr 27, 2007 6.745 7.027 6.745 6.980 50,729 +0.15(+2.20%)
Apr 26, 2007 6.792 7.036 6.792 6.830 52,695 +0.02(+0.28%)
Apr 25, 2007 6.633 6.895 6.511 6.811 44,390 +0.24(+3.71%)
Apr 24, 2007 6.558 6.567 6.539 6.567 19,284 +0.05(+0.72%)
Apr 23, 2007 6.351 6.567 6.351 6.520 13,543 +0.14(+2.21%)
Apr 20, 2007 6.407 6.436 6.285 6.379 14,011 -0.09(-1.45%)
Apr 19, 2007 6.323 6.651 6.314 6.473 52,966 +0.26(+4.23%)
Apr 18, 2007 6.301 6.314 6.210 6.210 3,607 -0.04(-0.60%)
Apr 17, 2007 6.323 6.323 6.248 6.248 12,104 -0.02(-0.30%)
Apr 16, 2007 6.033 6.276 6.033 6.267 49,656 +0.01(+0.15%)
Apr 13, 2007 6.267 6.276 6.239 6.257 11,753 +0.02(+0.30%)
Apr 12, 2007 6.257 6.304 6.126 6.239 7,422 -0.08(-1.19%)
Apr 11, 2007 6.107 6.323 6.107 6.314 7,281 +0.25(+4.18%)
Apr 10, 2007 6.182 6.239 5.948 6.060 11,970 -0.08(-1.37%)
Apr 09, 2007 6.285 6.285 6.145 6.145 10,569 -0.19(-2.96%)
Apr 05, 2007 6.417 6.454 6.285 6.332 9,395 -0.18(-2.74%)
Apr 04, 2007 6.248 6.548 6.248 6.511 19,462 +0.30(+4.83%)
Apr 03, 2007 6.220 6.295 6.098 6.210 14,339 -0.07(-1.05%)
Apr 02, 2007 6.229 6.276 6.042 6.276 34,419 +0.21(+3.40%)
Mar 30, 2007 6.192 6.239 5.920 6.070 48,241 -0.24(-3.86%)
Mar 29, 2007 6.755 7.027 6.314 6.314 88,390 -0.38(-5.74%)
Mar 28, 2007 5.816 7.186 5.816 6.698 384,568 +0.88(+15.16%)
Mar 27, 2007 5.816 5.835 5.751 5.816 14,670 -0.01(-0.16%)
Mar 26, 2007 5.704 5.854 5.694 5.826 15,180 +0.01(+0.16%)
Mar 23, 2007 5.798 5.854 5.798 5.816 25,224 -0.02(-0.32%)
Mar 22, 2007 5.779 5.863 5.713 5.835 11,986 +0.01(+0.16%)
Mar 21, 2007 5.816 5.863 5.788 5.826 7,552 -0.04(-0.64%)
Mar 20, 2007 5.953 5.995 5.854 5.863 7,372 -0.02(-0.32%)
Mar 19, 2007 6.004 6.004 5.863 5.882 6,673 -0.12(-2.03%)
Mar 16, 2007 5.948 6.079 5.948 6.004 31,764 +0.05(+0.79%)
Mar 15, 2007 6.179 6.192 5.957 5.957 5,957 -0.17(-2.75%)
Mar 14, 2007 6.201 6.220 5.950 6.126 5,223 -0.03(-0.46%)
Mar 13, 2007 6.295 6.295 6.032 6.154 11,818 -0.14(-2.24%)
Mar 12, 2007 6.285 6.407 6.070 6.295 17,869 +0.09(+1.51%)
Mar 09, 2007 6.407 6.407 6.107 6.201 18,256 -0.20(-3.08%)
Mar 08, 2007 5.901 6.407 5.713 6.398 27,527 +0.60(+10.36%)
Mar 07, 2007 5.788 6.173 5.741 5.798 43,873 +0.08(+1.48%)
Mar 06, 2007 5.788 5.816 5.676 5.713 23,005 -0.08(-1.45%)
Mar 05, 2007 5.723 5.798 5.723 5.797 7,800 -0.00(-0.00%)
Mar 02, 2007 5.788 5.816 5.694 5.798 5,998 +0.07(+1.15%)
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.