Advertisement
U.S. markets open in 2 hours 12 minutes

Sypris Solutions, Inc. (SYPR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
1.8400+0.0200 (+1.10%)
At close: 04:00PM EDT
1.8400 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20241.83001.84001.77001.84001.840022,500
Mar 15, 20241.75001.82001.71001.82001.82008,900
Mar 14, 20241.80001.80001.64001.75001.750029,600
Mar 13, 20241.75001.75001.70001.75001.750021,900
Mar 12, 20241.80001.80001.70001.70001.70008,400
Mar 11, 20241.76001.80001.75001.78001.780020,600
Mar 08, 20241.84001.84001.76001.76001.760016,100
Mar 07, 20241.84001.85001.80001.82001.820021,900
Mar 06, 20241.76001.85001.76001.80001.80007,100
Mar 05, 20241.81001.86001.77001.82001.820018,000
Mar 04, 20241.80001.89001.80001.87001.870012,300
Mar 01, 20241.78001.84001.78001.82001.820017,100
Feb 29, 20241.75001.84001.70001.78001.780043,100
Feb 28, 20241.73001.78001.73001.73001.730013,700
Feb 27, 20241.75001.75001.68001.73001.730033,500
Feb 26, 20241.82001.85001.67001.70001.7000130,500
Feb 23, 20241.81001.83001.77001.81001.810010,300
Feb 22, 20241.85001.85001.77001.77001.770033,400
Feb 21, 20241.87001.88001.81001.88001.880023,600
Feb 20, 20241.85001.87001.84001.85001.85005,900
Feb 16, 20241.88001.94001.88001.90001.90002,700
Feb 15, 20241.98001.98001.86001.93001.930017,300
Feb 14, 20241.88001.95001.83001.93001.930090,700
Feb 13, 20241.94001.96001.88001.89001.89009,500
Feb 12, 20241.92002.03001.91001.93001.930030,300
Feb 09, 20241.93002.01001.90001.99001.990044,400
Feb 08, 20241.90002.05001.89001.90001.900017,600
Feb 07, 20241.90001.97001.88001.93001.93003,500
Feb 06, 20241.92002.02001.90001.91001.910012,300
Feb 05, 20242.00002.00001.92001.94001.940039,000
Feb 02, 20242.04002.12002.00002.04002.040015,600
Feb 01, 20242.08002.19002.03002.03002.03005,800
Jan 31, 20241.93002.17001.93002.07002.070024,400
Jan 30, 20242.12002.19002.12002.12002.12008,400
Jan 29, 20242.20002.26002.13002.19002.190014,400
Jan 26, 20242.08002.26002.08002.23002.230010,300
Jan 25, 20242.18002.21002.09002.16002.160079,800
Jan 24, 20242.22002.23002.14002.15002.150017,200
Jan 23, 20242.22002.26002.16002.18002.180078,900
Jan 22, 20242.13002.30002.13002.20002.200047,500
Jan 19, 20242.14002.17002.11002.17002.17005,400
Jan 18, 20242.11002.17002.10002.10002.100015,200
Jan 17, 20242.11002.15002.10002.10002.100012,900
Jan 16, 20242.13002.16002.11002.16002.160014,100
Jan 12, 20242.16002.16002.10002.11002.110020,300
Jan 11, 20242.19002.19002.10002.13002.130034,000
Jan 10, 20242.13002.19002.12002.13002.130011,200
Jan 09, 20242.14002.17002.12002.12002.120019,300
Jan 08, 20242.01002.21002.01002.18002.180078,800
Jan 05, 20242.05002.07002.01002.06002.060014,100
Jan 04, 20242.03002.18002.01002.05002.050025,000
Jan 03, 20242.01002.07002.01002.06002.06004,200
Jan 02, 20242.00002.04002.00002.04002.040016,300
Dec 29, 20232.00002.07002.00002.03002.030012,000
Dec 28, 20232.00002.09002.00002.03002.030039,400
Dec 27, 20232.03002.03002.00002.01002.010014,600
Dec 26, 20231.93002.09001.93002.06002.060072,100
Dec 22, 20231.92001.97001.92001.95001.950049,100
Dec 21, 20231.94001.94001.93001.94001.940025,400
Dec 20, 20231.94001.95001.92001.95001.950021,200
Dec 19, 20231.92001.96001.92001.96001.960043,600
Dec 18, 20231.94001.95001.92001.92001.920023,500
Dec 15, 20231.93001.94001.93001.94001.94004,400
Dec 14, 20231.94001.96001.92001.93001.930013,900
Dec 13, 20231.96001.97001.92001.92001.920026,400
Dec 12, 20231.94001.95001.92001.92001.92004,300
Dec 11, 20231.93001.96001.92001.92001.92002,200
Dec 08, 20231.95001.95001.92001.93001.93005,500
Dec 07, 20231.92001.96001.92001.94001.94003,500
Dec 06, 20231.93001.95001.92001.92001.920033,400
Dec 05, 20231.92001.95001.92001.94001.940026,900
Dec 04, 20231.88001.95001.88001.89001.890011,800
Dec 01, 20231.89001.98001.86001.92001.920022,500
Nov 30, 20231.89001.93001.89001.89001.890031,400
Nov 29, 20231.88001.91001.88001.89001.89002,200
Nov 28, 20231.88001.91001.88001.89001.89001,200
Nov 27, 20231.87001.91001.85001.88001.880034,000
Nov 24, 20231.90001.91001.87001.87001.87009,700
Nov 22, 20231.89001.93001.89001.91001.91001,800
Nov 21, 20231.87001.92001.86001.90001.900015,400
Nov 20, 20231.93001.93001.86001.88001.880013,500
Nov 17, 20231.92001.97001.90001.93001.930046,300
Nov 16, 20231.90001.97001.90001.92001.920013,800
Nov 15, 20231.96002.03001.85001.93001.930020,300
Nov 14, 20231.94002.00001.92001.95001.950027,700
Nov 13, 20231.92001.94001.92001.93001.93006,000
Nov 10, 20231.88001.90001.87001.87001.87006,000
Nov 09, 20231.93001.94001.88001.89001.89005,800
Nov 08, 20231.91001.94001.91001.94001.94006,700
Nov 07, 20231.92001.95001.85001.91001.910036,500
Nov 06, 20231.95001.97001.90001.90001.900018,000
Nov 03, 20231.89001.92001.87001.92001.92004,300
Nov 02, 20231.90001.91001.86001.91001.91005,700
Nov 01, 20231.85001.90001.85001.88001.880011,300
Oct 31, 20231.82001.88001.75001.86001.860022,400
Oct 30, 20231.85001.88001.81001.83001.830017,900
Oct 27, 20231.86001.96001.86001.86001.86004,100
Oct 26, 20231.85001.88001.85001.87001.87008,800
Oct 25, 20231.83001.86001.83001.86001.860010,900
Oct 24, 20231.82001.90001.78001.82001.820027,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...