U.S. Markets closed

Sypris Solutions, Inc. (SYPR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.1600+0.0700 (+6.42%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20201.10001.22001.10001.16001.1600310,100
Aug 06, 20201.06001.14001.05001.09001.0900193,000
Aug 05, 20201.12001.15001.03001.08001.0800282,000
Aug 04, 20201.01001.18001.01001.15001.1500356,800
Aug 03, 20201.03001.07001.01001.02001.0200426,100
Jul 31, 20201.13001.13001.05001.09001.0900658,100
Jul 30, 20201.34001.45001.22001.23001.23001,431,600
Jul 29, 20201.24001.55001.23001.55001.55005,881,700
Jul 28, 20200.72002.15000.72001.63001.630068,380,600
Jul 27, 20200.78000.79000.71000.73000.7300109,300
Jul 24, 20200.73000.75000.70000.75000.7500209,100
Jul 23, 20200.74000.75000.72000.72000.720029,200
Jul 22, 20200.74000.75000.71000.73000.730076,400
Jul 21, 20200.70000.74000.70000.74000.740023,600
Jul 20, 20200.71000.73000.68000.72000.720038,000
Jul 17, 20200.72000.74000.70000.74000.740050,600
Jul 16, 20200.76000.76000.72000.72000.72008,500
Jul 15, 20200.76000.77000.71000.72000.720034,700
Jul 14, 20200.74000.79000.74000.79000.79001,300
Jul 13, 20200.82000.82000.74000.74000.740019,100
Jul 10, 20200.75000.78000.72000.77000.770017,100
Jul 09, 20200.79000.82000.75000.77000.770028,900
Jul 08, 20200.78000.82000.77000.79000.79002,900
Jul 07, 20200.82000.82000.78000.79000.790015,500
Jul 06, 20200.80000.80000.77000.77000.77008,100
Jul 02, 20200.76000.78000.72000.78000.780030,100
Jul 01, 20200.71000.75000.71000.72000.72003,300
Jun 30, 20200.74000.75000.71000.73000.730054,300
Jun 29, 20200.76000.79000.74000.74000.740025,200
Jun 26, 20200.79000.79000.74000.76000.760037,800
Jun 25, 20200.75000.79000.75000.77000.77007,400
Jun 24, 20200.77000.79000.75000.75000.75005,800
Jun 23, 20200.77000.80000.76000.77000.770020,800
Jun 22, 20200.82000.82000.75000.78000.780034,000
Jun 19, 20200.80000.82000.80000.82000.820014,600
Jun 18, 20200.84000.84000.78000.82000.820043,600
Jun 17, 20200.77000.92000.77000.84000.8400310,700
Jun 16, 20200.80000.80000.76000.76000.760037,600
Jun 15, 20200.76000.80000.74000.77000.770042,200
Jun 12, 20200.71000.80000.71000.72000.720048,200
Jun 11, 20200.80000.82000.70000.71000.710055,200
Jun 10, 20200.82000.89000.77000.82000.8200219,200
Jun 09, 20200.76000.82000.70000.76000.7600194,900
Jun 08, 20200.73000.80000.69000.74000.7400317,300
Jun 05, 20200.69000.72000.68000.69000.690094,000
Jun 04, 20200.68000.70000.67000.68000.680071,400
Jun 03, 20200.70000.72000.68000.68000.680015,700
Jun 02, 20200.68000.69000.67000.68000.680051,200
Jun 01, 20200.68000.72000.68000.69000.69006,100
May 29, 20200.69000.72000.68000.70000.700042,200
May 28, 20200.67000.71000.67000.69000.69008,200
May 27, 20200.66000.72000.66000.70000.700051,200
May 26, 20200.72000.73000.63000.70000.700037,400
May 22, 20200.70000.77000.70000.72000.720037,900
May 21, 20200.72000.77000.70000.70000.700016,700
May 20, 20200.78000.80000.72000.77000.7700109,900
May 19, 20200.79000.79000.72000.76000.760045,900
May 18, 20200.72000.75000.70000.73000.730025,600
May 15, 20200.76000.77000.75000.75000.750033,200
May 14, 20200.81000.81000.75000.77000.77002,200
May 13, 20200.81000.81000.75000.79000.79009,000
May 12, 20200.73000.79000.73000.75000.75001,600
May 11, 20200.81000.85000.71000.72000.720016,200
May 08, 20200.71000.73000.71000.71000.71006,200
May 07, 20200.68000.74000.68000.72000.720012,900
May 06, 20200.76000.76000.72000.72000.720041,500
May 05, 20200.76000.76000.65000.65000.65001,700
May 04, 20200.65000.71000.65000.67000.67009,800
May 01, 20200.73000.78000.65000.65000.650025,200
Apr 30, 20200.70000.80000.65000.71000.7100118,500
Apr 29, 20200.67000.75000.67000.69000.690023,300
Apr 28, 20200.68000.68000.64000.67000.67001,200
Apr 27, 20200.65000.67000.65000.65000.650028,700
Apr 24, 20200.64000.65000.64000.65000.650038,300
Apr 23, 20200.65000.65000.60000.65000.65008,700
Apr 22, 20200.62000.65000.59000.65000.65001,400
Apr 21, 20200.60000.65000.59000.62000.62003,800
Apr 20, 20200.61000.64000.60000.60000.600021,900
Apr 17, 20200.56000.66000.56000.60000.600058,500
Apr 16, 20200.60000.65000.56000.59000.590045,800
Apr 15, 20200.66000.66000.62000.62000.620012,000
Apr 14, 20200.68000.70000.59000.66000.660031,900
Apr 13, 20200.65000.65000.65000.65000.650032,400
Apr 09, 20200.71000.72000.67000.67000.670026,200
Apr 08, 20200.68000.71000.65000.69000.690046,200
Apr 07, 20200.72000.72000.65000.65000.650015,900
Apr 06, 20200.61000.76000.60000.68000.68006,200
Apr 03, 20200.67000.70000.55000.60000.6000163,300
Apr 02, 20200.68000.73000.67000.68000.680053,000
Apr 01, 20200.66000.68000.61000.66000.660040,900
Mar 31, 20200.61000.66000.61000.62000.6200800
Mar 30, 20200.62000.67000.62000.65000.650019,100
Mar 27, 20200.66000.67000.56000.59000.590025,700
Mar 26, 20200.67000.67000.54000.65000.6500142,400
Mar 25, 20200.67000.69000.60000.60000.600034,900
Mar 24, 20200.74000.74000.63000.63000.630046,100
Mar 23, 20200.65000.67000.60000.66000.660052,800
Mar 20, 20200.75000.82000.60000.61000.610070,200
Mar 19, 20200.69000.69000.60000.66000.660025,300
Mar 18, 20200.74000.74000.64000.69000.690018,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...