Sypris Solutions Inc (SYPR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.20481927711 | 1.66 | 1.74 | 1.59 | 17009 | 1.63837415 | CS |
| 4 | 0.05 | 3.14465408805 | 1.59 | 1.74 | 1.43 | 10437 | 1.59464874 | CS |
| 12 | -0.24 | -12.7659574468 | 1.88 | 1.93 | 1.43 | 8185 | 1.65948897 | CS |
| 26 | -0.1 | -5.74712643678 | 1.74 | 1.98 | 1.2705 | 18315 | 1.59691464 | CS |
| 52 | -0.32 | -16.3265306122 | 1.96 | 2.3 | 1.2705 | 19564 | 1.78191546 | CS |
| 156 | -1.99 | -54.8209366391 | 3.63 | 4.37 | 1.2705 | 47250 | 2.5410033 | CS |
| 260 | 0.63 | 62.3762376238 | 1.01 | 7.88 | 0.538499 | 517239 | 3.47880179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 1.6399999 | -0.01 | -0.61 | 1.6299999 | 1.65 | 1.59 | 7696 |
| 1726871700 | 1.65 | 0.05 | 3.12 | 1.6 | 1.65 | 1.6 | 33963 |
| 1726785300 | 1.6 | 0 | 0.00 | 1.6 | 1.655 | 1.6 | 4288 |
| 1726698900 | 1.6 | -0.06 | -3.61 | 1.6299999 | 1.74 | 1.6 | 18139 |
| 1726612500 | 1.66 | 0.04 | 2.47 | 1.66 | 1.72 | 1.6457 | 20959 |
| 1726526100 | 1.62 | 0.05 | 3.18 | 1.57 | 1.66 | 1.57 | 24554 |
| 1726266900 | 1.57 | -0.05 | -3.09 | 1.56 | 1.61 | 1.56 | 3234 |
| 1726180500 | 1.62 | 0.02 | 1.25 | 1.52 | 1.62 | 1.52 | 8565 |
| 1726094100 | 1.6 | 0.02 | 1.27 | 1.58 | 1.6 | 1.51 | 1485 |
| 1726007700 | 1.58 | 0.02 | 1.28 | 1.5 | 1.585 | 1.5 | 2819 |
| 1725921300 | 1.56 | 0.05 | 3.31 | 1.51 | 1.61 | 1.49 | 5545 |
| 1725662100 | 1.51 | 0.02 | 1.34 | 1.51 | 1.51 | 1.49 | 1331 |
| 1725575700 | 1.49 | -0.04 | -2.61 | 1.495 | 1.53 | 1.45 | 1791 |
| 1725489300 | 1.53 | 0.06 | 4.08 | 1.51 | 1.54 | 1.45 | 2520 |
| 1725402900 | 1.47 | -0.05 | -3.35 | 1.6 | 1.6183 | 1.44 | 26592 |
| 1725057300 | 1.521 | -0.02 | -1.23 | 1.57 | 1.57 | 1.52 | 4211 |
| 1724970900 | 1.54 | -0.07 | -4.35 | 1.59 | 1.6237 | 1.54 | 4949 |
| 1724884500 | 1.61 | 0.04 | 2.55 | 1.6 | 1.6641 | 1.43 | 19058 |
| 1724798100 | 1.57 | -0.01 | -0.78 | 1.59 | 1.59 | 1.55 | 5383 |
| 1724711700 | 1.5824 | -0.1 | -5.87 | 1.7 | 1.7 | 1.55 | 13204 |
| 1724452500 | 1.681 | 0.14 | 9.16 | 1.58 | 1.76 | 1.58 | 41370 |
| 1724366100 | 1.54 | -0.11 | -6.67 | 1.6299999 | 1.69 | 1.54 | 14414 |
| 1724279700 | 1.65 | 0.06 | 3.77 | 1.6 | 1.65 | 1.6 | 2298 |
| 1724193300 | 1.59 | 0.02 | 1.27 | 1.58 | 1.68 | 1.58 | 12567 |
| 1724106900 | 1.57 | 0.01 | 0.64 | 1.56 | 1.58 | 1.55 | 12373 |
| 1723847700 | 1.56 | 0.02 | 1.30 | 1.55 | 1.58 | 1.55 | 2777 |
| 1723761300 | 1.54 | 0.05 | 3.36 | 1.49 | 1.56 | 1.49 | 2777 |
| 1723674900 | 1.49 | -0.06 | -3.87 | 1.53 | 1.56 | 1.49 | 3430 |
| 1723588500 | 1.55 | 0.07 | 4.38 | 1.48 | 1.57 | 1.48 | 3015 |
| 1723502100 | 1.485 | -0.06 | -3.57 | 1.51 | 1.57 | 1.48 | 5517 |
| 1723242900 | 1.54 | -0.06 | -3.50 | 1.58 | 1.58 | 1.48 | 25866 |
| 1723156500 | 1.5958 | -0.04 | -2.70 | 1.645 | 1.665 | 1.58 | 1694 |
| 1723070100 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.7589 | 1.5762 | 1784 |
| 1722983700 | 1.66 | -0.04 | -2.35 | 1.7 | 1.76 | 1.65 | 1882 |
| 1722897300 | 1.7 | -0.08 | -4.49 | 1.77 | 1.83 | 1.7 | 13700 |
| 1722638100 | 1.78 | -0.03 | -1.66 | 1.8 | 1.82 | 1.78 | 8131 |
| 1722551700 | 1.81 | 0 | 0.00 | 1.85 | 1.86 | 1.77 | 17423 |
| 1722465300 | 1.81 | -0.02 | -1.09 | 1.84 | 1.84 | 1.81 | 2022 |
| 1722378900 | 1.83 | -0.02 | -1.08 | 1.84 | 1.84 | 1.81 | 3362 |
| 1722292500 | 1.85 | 0.04 | 2.21 | 1.81 | 1.85 | 1.81 | 3499 |
| 1722033300 | 1.81 | -0.02 | -1.09 | 1.81 | 1.8101 | 1.81 | 2070 |
| 1721946900 | 1.83 | -0.02 | -1.08 | 1.84 | 1.85 | 1.81 | 2849 |
| 1721860500 | 1.85 | -0.02 | -1.07 | 1.81 | 1.87 | 1.81 | 5074 |
| 1721774100 | 1.87 | 0.01 | 0.54 | 1.89 | 1.89 | 1.84 | 4721 |
| 1721687700 | 1.86 | 0.01 | 0.54 | 1.85 | 1.885 | 1.85 | 3905 |
| 1721428500 | 1.85 | -0.07 | -3.65 | 1.85 | 1.93 | 1.85 | 7885 |
| 1721342100 | 1.92 | 0.06 | 3.23 | 1.91 | 1.92 | 1.85 | 3266 |
| 1721255700 | 1.86 | -0.02 | -1.06 | 1.88 | 1.907 | 1.85 | 6462 |
| 1721169300 | 1.88 | 0.03 | 1.61 | 1.85 | 1.88 | 1.85 | 8648 |
| 1721082900 | 1.8503 | -0.01 | -0.52 | 1.85 | 1.86 | 1.85 | 4048 |
| 1720823700 | 1.86 | 0.01 | 0.54 | 1.86 | 1.86 | 1.85 | 5203 |
| 1720737300 | 1.85 | -0.01 | -0.54 | 1.86 | 1.86 | 1.85 | 2158 |
| 1720650900 | 1.86 | -0.01 | -0.57 | 1.87 | 1.87 | 1.85 | 2095 |
| 1720564500 | 1.8707 | 0.01 | 0.58 | 1.85 | 1.8999 | 1.85 | 5316 |
| 1720478100 | 1.86 | 0 | 0.00 | 1.85 | 1.86 | 1.81 | 4428 |
| 1720218900 | 1.86 | 0.01 | 0.54 | 1.85 | 1.86 | 1.85 | 5199 |
| 1720040640 | 1.85 | 0 | 0.00 | 1.85 | 1.86 | 1.85 | 6058 |
| 1719959700 | 1.85 | -0.03 | -1.60 | 1.88 | 1.88 | 1.85 | 2488 |
| 1719873300 | 1.88 | -0.04 | -2.08 | 1.85 | 1.92 | 1.85 | 7573 |
| 1719614100 | 1.92 | 0.02 | 1.05 | 1.89 | 1.92 | 1.86 | 8892 |
| 1719527700 | 1.9 | 0.02 | 1.06 | 1.86 | 1.92 | 1.86 | 3785 |
| 1719441300 | 1.88 | 0.02 | 1.08 | 1.85 | 1.94 | 1.85 | 12789 |
| 1719354900 | 1.86 | -0.02 | -1.06 | 1.85 | 1.91 | 1.85 | 11607 |
| 1719268500 | 1.88 | -0.02 | -1.05 | 1.89 | 1.95 | 1.86 | 10938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
