NasdaqGM - Nasdaq Real Time Price • USD
Sypris Solutions, Inc. (SYPR)
As of 10:45 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 28,065 |
| Apr 24, 2024 | 1.5200 | 1.5200 | 1.3800 | 1.4200 | 1.4200 | 33,700 |
| Apr 23, 2024 | 1.5800 | 1.6400 | 1.4900 | 1.5300 | 1.5300 | 209,800 |
| Apr 22, 2024 | 1.5700 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 15,500 |
| Apr 19, 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 37,800 |
| Apr 18, 2024 | 1.6800 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 66,700 |
| Apr 17, 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 2,600 |
| Apr 16, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 38,800 |
| Apr 15, 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6600 | 1.6600 | 76,800 |
| Apr 12, 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 10,800 |
| Apr 11, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 23,700 |
| Apr 10, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 27,500 |
| Apr 9, 2024 | 1.7100 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 24,400 |
| Apr 8, 2024 | 1.7000 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 11,900 |
| Apr 5, 2024 | 1.7000 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 69,400 |
| Apr 4, 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 37,000 |
| Apr 3, 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 9,300 |
| Apr 2, 2024 | 1.6500 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 23,500 |
| Apr 1, 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 27,100 |
| Mar 28, 2024 | 1.6600 | 1.7200 | 1.5200 | 1.5900 | 1.5900 | 62,400 |
| Mar 27, 2024 | 1.7000 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 10,500 |
| Mar 26, 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 5,500 |
| Mar 25, 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 7,500 |
| Mar 22, 2024 | 1.7500 | 1.8700 | 1.7100 | 1.7700 | 1.7700 | 20,200 |
| Mar 21, 2024 | 1.7600 | 1.8300 | 1.7200 | 1.7300 | 1.7300 | 12,800 |
| Mar 20, 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 13,700 |
| Mar 19, 2024 | 1.8300 | 1.8300 | 1.7600 | 1.8000 | 1.8000 | 19,700 |
| Mar 18, 2024 | 1.8300 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 22,500 |
| Mar 15, 2024 | 1.7500 | 1.8200 | 1.7100 | 1.8200 | 1.8200 | 8,900 |
| Mar 14, 2024 | 1.8000 | 1.8000 | 1.6400 | 1.7500 | 1.7500 | 29,600 |
| Mar 13, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 21,900 |
| Mar 12, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 8,400 |
| Mar 11, 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 20,600 |
| Mar 8, 2024 | 1.8400 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 16,100 |
| Mar 7, 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 21,900 |
| Mar 6, 2024 | 1.7600 | 1.8500 | 1.7600 | 1.8000 | 1.8000 | 7,100 |
| Mar 5, 2024 | 1.8100 | 1.8600 | 1.7700 | 1.8200 | 1.8200 | 18,000 |
| Mar 4, 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8700 | 1.8700 | 12,300 |
| Mar 1, 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 17,100 |
| Feb 29, 2024 | 1.7500 | 1.8400 | 1.7000 | 1.7800 | 1.7800 | 43,100 |
| Feb 28, 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 13,700 |
| Feb 27, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 33,500 |
| Feb 26, 2024 | 1.8200 | 1.8500 | 1.6700 | 1.7000 | 1.7000 | 130,500 |
| Feb 23, 2024 | 1.8100 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 10,300 |
| Feb 22, 2024 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 33,400 |
| Feb 21, 2024 | 1.8700 | 1.8800 | 1.8100 | 1.8800 | 1.8800 | 23,600 |
| Feb 20, 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 5,900 |
| Feb 16, 2024 | 1.8800 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 2,700 |
| Feb 15, 2024 | 1.9800 | 1.9800 | 1.8600 | 1.9300 | 1.9300 | 17,300 |
| Feb 14, 2024 | 1.8800 | 1.9500 | 1.8300 | 1.9300 | 1.9300 | 90,700 |
| Feb 13, 2024 | 1.9400 | 1.9600 | 1.8800 | 1.8900 | 1.8900 | 9,500 |
| Feb 12, 2024 | 1.9200 | 2.0300 | 1.9100 | 1.9300 | 1.9300 | 30,300 |
| Feb 9, 2024 | 1.9300 | 2.0100 | 1.9000 | 1.9900 | 1.9900 | 44,400 |
| Feb 8, 2024 | 1.9000 | 2.0500 | 1.8900 | 1.9000 | 1.9000 | 17,600 |
| Feb 7, 2024 | 1.9000 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 3,500 |
| Feb 6, 2024 | 1.9200 | 2.0200 | 1.9000 | 1.9100 | 1.9100 | 12,300 |
| Feb 5, 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9400 | 1.9400 | 39,000 |
| Feb 2, 2024 | 2.0400 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 15,600 |
| Feb 1, 2024 | 2.0800 | 2.1900 | 2.0300 | 2.0300 | 2.0300 | 5,800 |
| Jan 31, 2024 | 1.9300 | 2.1700 | 1.9300 | 2.0700 | 2.0700 | 24,400 |
| Jan 30, 2024 | 2.1200 | 2.1900 | 2.1200 | 2.1200 | 2.1200 | 8,400 |
| Jan 29, 2024 | 2.2000 | 2.2600 | 2.1300 | 2.1900 | 2.1900 | 14,400 |
| Jan 26, 2024 | 2.0800 | 2.2600 | 2.0800 | 2.2300 | 2.2300 | 10,300 |
| Jan 25, 2024 | 2.1800 | 2.2100 | 2.0900 | 2.1600 | 2.1600 | 79,800 |
| Jan 24, 2024 | 2.2200 | 2.2300 | 2.1400 | 2.1500 | 2.1500 | 17,200 |
| Jan 23, 2024 | 2.2200 | 2.2600 | 2.1600 | 2.1800 | 2.1800 | 78,900 |
| Jan 22, 2024 | 2.1300 | 2.3000 | 2.1300 | 2.2000 | 2.2000 | 47,500 |
| Jan 19, 2024 | 2.1400 | 2.1700 | 2.1100 | 2.1700 | 2.1700 | 5,400 |
| Jan 18, 2024 | 2.1100 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | 15,200 |
| Jan 17, 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 12,900 |
| Jan 16, 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1600 | 2.1600 | 14,100 |
| Jan 12, 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1100 | 2.1100 | 20,300 |
| Jan 11, 2024 | 2.1900 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 34,000 |
| Jan 10, 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1300 | 2.1300 | 11,200 |
| Jan 9, 2024 | 2.1400 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 19,300 |
| Jan 8, 2024 | 2.0100 | 2.2100 | 2.0100 | 2.1800 | 2.1800 | 78,800 |
| Jan 5, 2024 | 2.0500 | 2.0700 | 2.0100 | 2.0600 | 2.0600 | 14,100 |
| Jan 4, 2024 | 2.0300 | 2.1800 | 2.0100 | 2.0500 | 2.0500 | 25,000 |
| Jan 3, 2024 | 2.0100 | 2.0700 | 2.0100 | 2.0600 | 2.0600 | 4,200 |
| Jan 2, 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 16,300 |
| Dec 29, 2023 | 2.0000 | 2.0700 | 2.0000 | 2.0300 | 2.0300 | 12,000 |
| Dec 28, 2023 | 2.0000 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 39,400 |
| Dec 27, 2023 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 14,600 |
| Dec 26, 2023 | 1.9300 | 2.0900 | 1.9300 | 2.0600 | 2.0600 | 72,100 |
| Dec 22, 2023 | 1.9200 | 1.9700 | 1.9200 | 1.9500 | 1.9500 | 49,100 |
| Dec 21, 2023 | 1.9400 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 25,400 |
| Dec 20, 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 21,200 |
| Dec 19, 2023 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | 1.9600 | 43,600 |
| Dec 18, 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 23,500 |
| Dec 15, 2023 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 4,400 |
| Dec 14, 2023 | 1.9400 | 1.9600 | 1.9200 | 1.9300 | 1.9300 | 13,900 |
| Dec 13, 2023 | 1.9600 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 26,400 |
| Dec 12, 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 4,300 |
| Dec 11, 2023 | 1.9300 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 2,200 |
| Dec 8, 2023 | 1.9500 | 1.9500 | 1.9200 | 1.9300 | 1.9300 | 5,500 |
| Dec 7, 2023 | 1.9200 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 3,500 |
| Dec 6, 2023 | 1.9300 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 33,400 |
| Dec 5, 2023 | 1.9200 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 26,900 |
| Dec 4, 2023 | 1.8800 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 11,800 |
| Dec 1, 2023 | 1.8900 | 1.9800 | 1.8600 | 1.9200 | 1.9200 | 22,500 |
| Nov 30, 2023 | 1.8900 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 31,400 |
| Nov 29, 2023 | 1.8800 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 2,200 |
| Nov 28, 2023 | 1.8800 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 1,200 |
| Nov 27, 2023 | 1.8700 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 34,000 |
| Nov 24, 2023 | 1.9000 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | 9,700 |
| Nov 22, 2023 | 1.8900 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 1,800 |
| Nov 21, 2023 | 1.8700 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 15,400 |
| Nov 20, 2023 | 1.9300 | 1.9300 | 1.8600 | 1.8800 | 1.8800 | 13,500 |
| Nov 17, 2023 | 1.9200 | 1.9700 | 1.9000 | 1.9300 | 1.9300 | 46,300 |
| Nov 16, 2023 | 1.9000 | 1.9700 | 1.9000 | 1.9200 | 1.9200 | 13,800 |
| Nov 15, 2023 | 1.9600 | 2.0300 | 1.8500 | 1.9300 | 1.9300 | 20,300 |
| Nov 14, 2023 | 1.9400 | 2.0000 | 1.9200 | 1.9500 | 1.9500 | 27,700 |
| Nov 13, 2023 | 1.9200 | 1.9400 | 1.9200 | 1.9300 | 1.9300 | 6,000 |
| Nov 10, 2023 | 1.8800 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 6,000 |
| Nov 9, 2023 | 1.9300 | 1.9400 | 1.8800 | 1.8900 | 1.8900 | 5,800 |
| Nov 8, 2023 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 6,700 |
| Nov 7, 2023 | 1.9200 | 1.9500 | 1.8500 | 1.9100 | 1.9100 | 36,500 |
| Nov 6, 2023 | 1.9500 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 18,000 |
| Nov 3, 2023 | 1.8900 | 1.9200 | 1.8700 | 1.9200 | 1.9200 | 4,300 |
| Nov 2, 2023 | 1.9000 | 1.9100 | 1.8600 | 1.9100 | 1.9100 | 5,700 |
| Nov 1, 2023 | 1.8500 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 11,300 |
| Oct 31, 2023 | 1.8200 | 1.8800 | 1.7500 | 1.8600 | 1.8600 | 22,400 |
| Oct 30, 2023 | 1.8500 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 17,900 |
| Oct 27, 2023 | 1.8600 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 4,100 |
| Oct 26, 2023 | 1.8500 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 8,800 |
| Oct 25, 2023 | 1.8300 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | 10,900 |
| Oct 24, 2023 | 1.8200 | 1.9000 | 1.7800 | 1.8200 | 1.8200 | 27,800 |
| Oct 23, 2023 | 1.9600 | 2.0000 | 1.8000 | 1.8400 | 1.8400 | 51,200 |
| Oct 20, 2023 | 1.9600 | 2.0100 | 1.9600 | 1.9900 | 1.9900 | 3,900 |
| Oct 19, 2023 | 2.0400 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 16,500 |
| Oct 18, 2023 | 2.0500 | 2.0600 | 2.0200 | 2.0400 | 2.0400 | 7,000 |
| Oct 17, 2023 | 2.0300 | 2.0900 | 2.0200 | 2.0300 | 2.0300 | 11,100 |
| Oct 16, 2023 | 2.0200 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 9,500 |
| Oct 13, 2023 | 2.0000 | 2.0200 | 1.9700 | 1.9800 | 1.9800 | 8,000 |
| Oct 12, 2023 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 12,200 |
| Oct 11, 2023 | 2.0400 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 15,400 |
| Oct 10, 2023 | 1.9700 | 2.0500 | 1.9700 | 2.0400 | 2.0400 | 5,900 |
| Oct 9, 2023 | 1.9700 | 2.0300 | 1.9500 | 2.0200 | 2.0200 | 27,000 |
| Oct 6, 2023 | 1.9100 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 43,600 |
| Oct 5, 2023 | 1.9700 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 20,400 |
| Oct 4, 2023 | 1.9100 | 1.9700 | 1.9100 | 1.9500 | 1.9500 | 9,300 |
| Oct 3, 2023 | 1.9400 | 1.9400 | 1.9100 | 1.9300 | 1.9300 | 10,700 |
| Oct 2, 2023 | 1.9000 | 1.9700 | 1.9000 | 1.9500 | 1.9500 | 19,400 |
| Sep 29, 2023 | 1.9300 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 26,400 |
| Sep 28, 2023 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 17,900 |
| Sep 27, 2023 | 1.9500 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 5,100 |
| Sep 26, 2023 | 1.9500 | 2.0100 | 1.9500 | 1.9700 | 1.9700 | 8,200 |
| Sep 25, 2023 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.9500 | 7,000 |
| Sep 22, 2023 | 1.9500 | 1.9800 | 1.9500 | 1.9500 | 1.9500 | 4,100 |
| Sep 21, 2023 | 2.0000 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 4,400 |
| Sep 20, 2023 | 1.9700 | 1.9900 | 1.9600 | 1.9600 | 1.9600 | 2,200 |
| Sep 19, 2023 | 2.0300 | 2.0300 | 1.9500 | 1.9700 | 1.9700 | 7,500 |
| Sep 18, 2023 | 2.0500 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 30,600 |
| Sep 15, 2023 | 2.0000 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 6,700 |
| Sep 14, 2023 | 1.9700 | 2.0200 | 1.9300 | 2.0100 | 2.0100 | 19,200 |
| Sep 13, 2023 | 1.9700 | 1.9700 | 1.9200 | 1.9400 | 1.9400 | 30,100 |
| Sep 12, 2023 | 1.9000 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 4,200 |
| Sep 11, 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9100 | 1.9100 | 22,900 |
| Sep 8, 2023 | 1.9200 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 12,900 |
| Sep 7, 2023 | 1.9000 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 27,700 |
| Sep 6, 2023 | 2.0100 | 2.0100 | 1.9000 | 1.9000 | 1.9000 | 20,300 |
| Sep 5, 2023 | 2.0600 | 2.1100 | 1.9900 | 2.0300 | 2.0300 | 25,900 |
| Sep 1, 2023 | 2.0800 | 2.1100 | 2.0600 | 2.0700 | 2.0700 | 13,300 |
| Aug 31, 2023 | 2.0500 | 2.1400 | 2.0500 | 2.0800 | 2.0800 | 20,300 |
| Aug 30, 2023 | 2.0600 | 2.0800 | 2.0600 | 2.0700 | 2.0700 | 2,600 |
| Aug 29, 2023 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | 2.0900 | 16,100 |
| Aug 28, 2023 | 2.0700 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 2,600 |
| Aug 25, 2023 | 2.0100 | 2.0700 | 1.9500 | 2.0700 | 2.0700 | 41,800 |
| Aug 24, 2023 | 2.0300 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 15,400 |
| Aug 23, 2023 | 1.9500 | 2.0300 | 1.9100 | 2.0000 | 2.0000 | 14,300 |
| Aug 22, 2023 | 1.9700 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 16,700 |
| Aug 21, 2023 | 1.9800 | 2.0500 | 1.9100 | 1.9900 | 1.9900 | 29,000 |
| Aug 18, 2023 | 1.9700 | 2.0400 | 1.9300 | 1.9700 | 1.9700 | 24,100 |
| Aug 17, 2023 | 2.1200 | 2.1200 | 1.9600 | 2.0100 | 2.0100 | 15,700 |
| Aug 16, 2023 | 2.0400 | 2.0600 | 1.9600 | 2.0200 | 2.0200 | 5,900 |
| Aug 15, 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 26,800 |
| Aug 14, 2023 | 2.0800 | 2.1100 | 1.9000 | 2.0200 | 2.0200 | 111,300 |
| Aug 11, 2023 | 1.9700 | 2.0800 | 1.9200 | 2.0700 | 2.0700 | 20,300 |
| Aug 10, 2023 | 1.9500 | 2.0600 | 1.9500 | 2.0000 | 2.0000 | 31,000 |
| Aug 9, 2023 | 2.0100 | 2.0300 | 1.9500 | 1.9700 | 1.9700 | 12,100 |
| Aug 8, 2023 | 1.9600 | 2.0300 | 1.9200 | 1.9800 | 1.9800 | 34,100 |
| Aug 7, 2023 | 1.8900 | 2.0400 | 1.8900 | 2.0000 | 2.0000 | 34,800 |
| Aug 4, 2023 | 1.8500 | 1.9500 | 1.8000 | 1.9300 | 1.9300 | 50,800 |
| Aug 3, 2023 | 1.8100 | 1.9100 | 1.8000 | 1.9000 | 1.9000 | 26,900 |
| Aug 2, 2023 | 1.8500 | 1.9100 | 1.7900 | 1.8400 | 1.8400 | 75,200 |
| Aug 1, 2023 | 1.9000 | 1.9200 | 1.8000 | 1.8400 | 1.8400 | 47,100 |
| Jul 31, 2023 | 1.9000 | 1.9900 | 1.9000 | 1.9500 | 1.9500 | 57,800 |
| Jul 28, 2023 | 1.8700 | 2.0000 | 1.8500 | 2.0000 | 2.0000 | 10,600 |
| Jul 27, 2023 | 1.8600 | 1.9300 | 1.7900 | 1.8400 | 1.8400 | 60,200 |
| Jul 26, 2023 | 1.8000 | 2.0700 | 1.7800 | 1.8700 | 1.8700 | 107,700 |
| Jul 25, 2023 | 1.7700 | 1.9200 | 1.7700 | 1.8000 | 1.8000 | 86,200 |
| Jul 24, 2023 | 1.9100 | 1.9300 | 1.7300 | 1.8400 | 1.8400 | 129,500 |
| Jul 21, 2023 | 1.9700 | 1.9700 | 1.9300 | 1.9400 | 1.9400 | 5,200 |
| Jul 20, 2023 | 1.9800 | 1.9900 | 1.9800 | 1.9800 | 1.9800 | 1,800 |
| Jul 19, 2023 | 1.9900 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 8,400 |
| Jul 18, 2023 | 1.9200 | 2.0200 | 1.9200 | 1.9900 | 1.9900 | 10,100 |
| Jul 17, 2023 | 2.0100 | 2.0100 | 1.9300 | 1.9400 | 1.9400 | 4,500 |
| Jul 14, 2023 | 1.9600 | 2.0300 | 1.9600 | 2.0100 | 2.0100 | 5,600 |
| Jul 13, 2023 | 1.9800 | 2.0100 | 1.9000 | 2.0100 | 2.0100 | 19,400 |
| Jul 12, 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9900 | 1.9900 | 3,700 |
| Jul 11, 2023 | 1.9400 | 1.9800 | 1.9400 | 1.9400 | 1.9400 | 10,000 |
| Jul 10, 2023 | 1.9500 | 1.9900 | 1.9200 | 1.9400 | 1.9400 | 7,200 |
| Jul 7, 2023 | 1.9900 | 2.0300 | 1.9900 | 2.0200 | 2.0200 | 10,100 |
| Jul 6, 2023 | 2.0900 | 2.0900 | 1.9700 | 1.9700 | 1.9700 | 3,700 |
| Jul 5, 2023 | 2.0800 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 13,400 |
| Jul 3, 2023 | 2.0500 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 27,100 |
| Jun 30, 2023 | 2.0100 | 2.0500 | 1.9700 | 2.0400 | 2.0400 | 50,400 |
| Jun 29, 2023 | 1.9600 | 2.0200 | 1.9400 | 2.0200 | 2.0200 | 56,600 |
| Jun 28, 2023 | 1.9600 | 1.9600 | 1.8600 | 1.9600 | 1.9600 | 30,000 |
| Jun 27, 2023 | 1.8900 | 1.9500 | 1.8900 | 1.9200 | 1.9200 | 2,300 |
| Jun 26, 2023 | 1.9300 | 1.9700 | 1.8900 | 1.8900 | 1.8900 | 10,800 |
| Jun 23, 2023 | 1.9000 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 3,500 |
| Jun 22, 2023 | 1.9000 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 8,000 |
| Jun 21, 2023 | 1.9200 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 9,100 |
| Jun 20, 2023 | 1.9200 | 1.9400 | 1.8700 | 1.9100 | 1.9100 | 25,200 |
| Jun 16, 2023 | 1.9000 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 11,000 |
| Jun 15, 2023 | 1.8800 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 3,100 |
| Jun 14, 2023 | 1.8900 | 1.9400 | 1.8700 | 1.8700 | 1.8700 | 10,700 |
| Jun 13, 2023 | 1.9400 | 1.9400 | 1.8900 | 1.8900 | 1.8900 | 3,500 |
| Jun 12, 2023 | 1.9100 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 9,400 |
| Jun 9, 2023 | 1.9000 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 2,000 |
| Jun 8, 2023 | 1.8900 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 10,000 |
| Jun 7, 2023 | 1.8800 | 1.9500 | 1.8800 | 1.9200 | 1.9200 | 21,700 |
| Jun 6, 2023 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 6,900 |
| Jun 5, 2023 | 1.8600 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | 8,300 |
| Jun 2, 2023 | 1.9000 | 1.9400 | 1.8600 | 1.9400 | 1.9400 | 4,500 |
| Jun 1, 2023 | 1.8900 | 1.9300 | 1.8700 | 1.9300 | 1.9300 | 7,900 |
| May 31, 2023 | 1.8900 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 4,700 |
| May 30, 2023 | 1.8900 | 1.9600 | 1.8900 | 1.9600 | 1.9600 | 11,300 |
| May 26, 2023 | 1.8900 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 2,800 |
| May 25, 2023 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 8,200 |
| May 24, 2023 | 1.9500 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 4,100 |
| May 23, 2023 | 1.9500 | 1.9700 | 1.8900 | 1.9100 | 1.9100 | 13,600 |
| May 22, 2023 | 1.9800 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 1,100 |
| May 19, 2023 | 1.8900 | 1.9400 | 1.8900 | 1.9300 | 1.9300 | 4,000 |
| May 18, 2023 | 1.9900 | 1.9900 | 1.9200 | 1.9700 | 1.9700 | 1,100 |
| May 17, 2023 | 1.9800 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 3,300 |
| May 16, 2023 | 1.9500 | 2.0300 | 1.9000 | 1.9100 | 1.9100 | 16,600 |
| May 15, 2023 | 1.9100 | 2.0000 | 1.9100 | 1.9800 | 1.9800 | 11,000 |
| May 12, 2023 | 1.9500 | 1.9600 | 1.9100 | 1.9500 | 1.9500 | 1,000 |
| May 11, 2023 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 9,800 |
| May 10, 2023 | 1.9700 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 10,800 |
| May 9, 2023 | 2.0100 | 2.0400 | 1.9000 | 2.0000 | 2.0000 | 35,800 |
| May 8, 2023 | 2.0300 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 3,500 |
| May 5, 2023 | 1.9000 | 2.0200 | 1.9000 | 1.9800 | 1.9800 | 21,000 |
| May 4, 2023 | 1.9500 | 1.9500 | 1.8200 | 1.8500 | 1.8500 | 63,900 |
| May 3, 2023 | 2.0500 | 2.0700 | 1.9500 | 1.9500 | 1.9500 | 6,400 |
| May 2, 2023 | 2.0100 | 2.0100 | 1.9600 | 1.9900 | 1.9900 | 28,100 |
| May 1, 2023 | 2.0500 | 2.0700 | 1.9600 | 1.9800 | 1.9800 | 27,900 |
| Apr 28, 2023 | 1.9900 | 2.0500 | 1.9700 | 2.0200 | 2.0200 | 8,400 |
| Apr 27, 2023 | 2.0800 | 2.0800 | 1.9600 | 1.9900 | 1.9900 | 33,400 |
| Apr 26, 2023 | 2.1000 | 2.1200 | 2.0700 | 2.0800 | 2.0800 | 4,600 |
| Apr 25, 2023 | 2.1000 | 2.1500 | 2.0900 | 2.1400 | 2.1400 | 7,100 |
Related Tickers
ESWW Environmental Solutions Worldwide, Inc.
0.0005
0.00%
DNZOY DENSO Corporation
17.99
-1.32%
SUP Superior Industries International, Inc.
3.7050
-1.46%
FRSX Foresight Autonomous Holdings Ltd.
1.0800
+0.93%
MNRO Monro, Inc.
28.99
-3.07%
ECX ECARX Holdings Inc.
1.5900
+3.25%
CVGI Commercial Vehicle Group, Inc.
6.13
-0.33%
FOXF Fox Factory Holding Corp.
39.36
-1.30%
ADNT Adient plc
29.60
-0.30%
DAN Dana Incorporated
12.17
-2.64%