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

Sypris Solutions (NQ: SYPR )

1.650 +0.050 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2002 9.490 9.680 9.371 9.592 30,316 +0.27(+2.84%)
Sep 27, 2002 9.459 9.645 9.326 9.326 46,153 -0.04(-0.47%)
Sep 26, 2002 9.326 9.503 9.150 9.371 19,569 +0.18(+1.92%)
Sep 25, 2002 9.281 9.282 9.017 9.194 94,681 +0.23(+2.56%)
Sep 24, 2002 8.752 9.017 8.442 8.964 33,483 +0.12(+1.40%)
Sep 23, 2002 9.238 9.300 8.425 8.840 102,138 -0.49(-5.20%)
Sep 20, 2002 9.592 9.592 9.194 9.325 35,397 -0.02(-0.20%)
Sep 19, 2002 9.724 9.724 9.105 9.344 57,691 -0.38(-3.91%)
Sep 18, 2002 9.653 9.724 9.592 9.724 47,510 +0.04(+0.36%)
Sep 17, 2002 9.839 9.945 9.512 9.689 66,174 +0.15(+1.58%)
Sep 16, 2002 9.768 9.848 9.346 9.539 126,807 -0.14(-1.45%)
Sep 13, 2002 9.857 9.945 9.282 9.679 104,156 +0.40(+4.28%)
Sep 12, 2002 9.335 9.415 9.105 9.282 309,276 -0.11(-1.13%)
Sep 11, 2002 9.238 9.936 9.088 9.388 79,230 +0.26(+2.81%)
Sep 10, 2002 8.973 9.185 8.973 9.132 306,002 +0.23(+2.57%)
Sep 09, 2002 9.105 9.282 8.796 8.903 162,585 -0.20(-2.22%)
Sep 06, 2002 9.901 10.25 8.778 9.105 304,859 -0.76(-7.71%)
Sep 05, 2002 10.36 10.96 9.813 9.866 77,826 -1.03(-9.42%)
Sep 04, 2002 12.28 12.29 10.70 10.89 92,871 -0.65(-5.67%)
Sep 03, 2002 12.73 12.91 11.54 11.55 54,410 -1.13(-8.93%)
Aug 30, 2002 12.60 12.96 12.38 12.68 22,098 -0.09(-0.69%)
Aug 29, 2002 12.99 12.99 12.59 12.77 35,632 -0.01(-0.07%)
Aug 28, 2002 12.83 13.22 12.69 12.77 54,071 -0.27(-2.03%)
Aug 27, 2002 12.90 13.26 12.60 13.04 63,045 +0.13(+1.03%)
Aug 26, 2002 13.04 13.04 12.29 12.91 22,737 +0.13(+1.04%)
Aug 23, 2002 13.30 13.44 12.25 12.77 51,765 -0.41(-3.08%)
Aug 22, 2002 13.53 13.53 13.18 13.18 40,270 -0.26(-1.91%)
Aug 21, 2002 13.52 13.52 13.39 13.44 7,805 +0.04(+0.33%)
Aug 20, 2002 13.48 13.57 13.39 13.39 9,388 -0.20(-1.50%)
Aug 16, 2002 13.62 13.70 13.57 13.60 12,895 +0.07(+0.52%)
Aug 15, 2002 13.70 13.70 13.52 13.53 21,153 -0.18(-1.29%)
Aug 14, 2002 13.26 13.70 13.26 13.70 16,628 +0.44(+3.33%)
Aug 13, 2002 13.92 13.92 12.91 13.26 21,153 -0.45(-3.29%)
Aug 12, 2002 14.01 14.01 13.26 13.71 15,158 -0.34(-2.45%)
Aug 07, 2002 14.14 14.59 13.83 14.06 24,660 +0.00(+0.00%)
Aug 06, 2002 13.98 14.14 13.70 14.06 65,743 +0.13(+0.95%)
Aug 05, 2002 13.93 14.14 13.83 13.92 14,818 +0.00(+0.00%)
Aug 02, 2002 14.20 14.23 13.92 13.92 13,233 -0.19(-1.32%)
Aug 01, 2002 14.28 14.28 13.97 14.11 23,529 -0.03(-0.19%)
Jul 31, 2002 13.92 14.28 13.87 14.14 51,673 +0.23(+1.65%)
Jul 30, 2002 13.04 13.92 13.04 13.91 54,184 +1.18(+9.24%)
Jul 29, 2002 12.73 12.73 12.30 12.73 20,927 +0.34(+2.71%)
Jul 26, 2002 12.42 12.84 12.38 12.39 8,370 +0.03(+0.21%)
Jul 25, 2002 12.60 13.04 11.94 12.37 16,990,686 +1.18(+10.59%)
Jul 24, 2002 10.56 11.93 10.56 11.18 29,863 +0.66(+6.30%)
Jul 23, 2002 12.07 12.38 10.39 10.52 54,184 -1.86(-15.00%)
Jul 22, 2002 13.04 13.12 12.24 12.38 27,375 -0.22(-1.75%)
Jul 19, 2002 13.17 13.47 12.60 12.60 26,130 -1.07(-7.83%)
Jul 17, 2002 13.61 13.81 13.13 13.67 29,411 +0.14(+1.05%)
Jul 12, 2002 13.37 13.53 13.22 13.53 76,356 +0.35(+2.68%)
Jul 11, 2002 13.48 13.48 13.07 13.17 15,949 -0.13(-1.00%)
Jul 10, 2002 13.66 13.66 13.22 13.30 22,397 +0.04(+0.33%)
Jul 09, 2002 13.15 13.26 13.15 13.26 35,406 +0.11(+0.81%)
Jul 08, 2002 12.91 13.15 12.91 13.15 41,515 +0.25(+1.92%)
Jul 05, 2002 13.08 13.08 12.73 12.91 13,008 +0.09(+0.69%)
Jul 04, 2002 13.38 13.52 12.73 12.82 57,804 +0.00(+0.00%)
Jul 03, 2002 13.38 13.52 12.73 12.82 57,804 +0.00(+0.00%)
Jul 02, 2002 14.15 14.45 12.73 12.82 52,600 -1.35(-9.54%)
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.