Sypris Solutions Inc (SYPR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -19.0217391304 | 1.84 | 1.85 | 1.4867 | 23958 | 1.60014534 | CS |
| 4 | -0.8 | -34.9344978166 | 2.29 | 2.345 | 1.4867 | 33741 | 1.91101596 | CS |
| 12 | -0.0719 | -4.60336769319 | 1.5619 | 3.72 | 1.4867 | 160912 | 2.46984485 | CS |
| 26 | -0.01 | -0.666666666667 | 1.5 | 3.72 | 1.3 | 78210 | 2.38192078 | CS |
| 52 | -0.27 | -15.3409090909 | 1.76 | 3.72 | 1.2705 | 47880 | 2.22991407 | CS |
| 156 | -1.23 | -45.2205882353 | 2.72 | 3.72 | 1.2705 | 37108 | 2.14608978 | CS |
| 260 | 0.65 | 77.380952381 | 0.84 | 7.88 | 0.538499 | 522241 | 3.47897248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.57 | 0.03 | 1.95 | 1.565 | 1.5996 | 1.5205 | 19863 |
| 1741304100 | 1.54 | -0.07 | -4.05 | 1.55 | 1.59 | 1.54 | 24947 |
| 1741217700 | 1.605 | -0.02 | -0.93 | 1.6399999 | 1.65 | 1.5201 | 22176 |
| 1741131300 | 1.62 | -0.04 | -2.41 | 1.62 | 1.67 | 1.55 | 29228 |
| 1741044900 | 1.66 | -0.18 | -9.78 | 1.84 | 1.85 | 1.66 | 23578 |
| 1740785700 | 1.84 | 0.07 | 3.95 | 1.7005 | 1.85 | 1.69 | 81113 |
| 1740699300 | 1.77 | -0.07 | -3.80 | 1.85 | 1.85 | 1.7 | 45569 |
| 1740612900 | 1.84 | 0.01 | 0.55 | 1.821 | 1.88 | 1.821 | 12421 |
| 1740526500 | 1.83 | -0.06 | -3.17 | 1.85 | 1.9281 | 1.78 | 28427 |
| 1740440100 | 1.89 | -0.04 | -2.07 | 1.95 | 1.99 | 1.87 | 34711 |
| 1740180900 | 1.93 | -0.09 | -4.46 | 1.99 | 2.0439 | 1.8165 | 58658 |
| 1740094500 | 2.02 | -0.02 | -0.98 | 2.06 | 2.08 | 1.95 | 33120 |
| 1740008100 | 2.04 | -0.06 | -2.86 | 2.07 | 2.1702 | 2.02 | 38399 |
| 1739921700 | 2.1 | 0.02 | 0.77 | 2.1793999 | 2.1793999 | 2.1 | 14142 |
| 1739576100 | 2.084 | 0.03 | 1.66 | 2.05 | 2.1091 | 2.0314 | 19748 |
| 1739489700 | 2.05 | -0.1 | -4.65 | 2.14 | 2.14 | 2 | 45492 |
| 1739403300 | 2.15 | -0.06 | -2.71 | 2.215 | 2.22 | 2.07 | 44037 |
| 1739316900 | 2.21 | -0.04 | -1.78 | 2.21 | 2.345 | 2.17 | 36432 |
| 1739230500 | 2.25 | -0.01 | -0.44 | 2.29 | 2.34 | 2.17 | 29018 |
| 1738971300 | 2.2599999 | 0.01 | 0.44 | 2.27 | 2.375 | 2.18 | 28152 |
| 1738884900 | 2.25 | -0.09 | -3.85 | 2.43 | 2.43 | 2.181 | 61861 |
| 1738798500 | 2.34 | 0.13 | 5.88 | 2.25 | 2.3999 | 2.2 | 69353 |
| 1738712100 | 2.21 | 0.05 | 2.31 | 2.19 | 2.2687 | 2.15 | 79632 |
| 1738625700 | 2.16 | 0.02 | 1.04 | 2.0400999 | 2.21 | 2.02 | 70620 |
| 1738366500 | 2.1378 | -0.06 | -2.57 | 2.23 | 2.25 | 2.0941 | 51505 |
| 1738280100 | 2.194079 | 0.16 | 8.08 | 2.1 | 2.24 | 1.975 | 100249 |
| 1738193700 | 2.0299999 | 0.01 | 0.50 | 2.0099999 | 2.07 | 1.98 | 17255 |
| 1738107300 | 2.02 | -0.07 | -3.35 | 2.11 | 2.11 | 1.9645 | 65957 |
| 1738020900 | 2.09 | -0.04 | -1.88 | 2.09 | 2.21 | 1.89 | 240066 |
| 1737761700 | 2.13 | -0.03 | -1.16 | 2.35 | 2.35 | 2.09 | 57859 |
| 1737675300 | 2.1549999 | 0 | 0.00 | 2.1549999 | 2.1549999 | 2.1549999 | 0 |
| 1737588900 | 2.1549999 | -0.09 | -3.79 | 2.27 | 2.27 | 1.96 | 204670 |
| 1737502500 | 2.24 | 0.3 | 15.46 | 1.91 | 2.47 | 1.83 | 289320 |
| 1737156900 | 1.94 | -0.19 | -8.92 | 2.08 | 2.2 | 1.88 | 32517 |
| 1737070500 | 2.13 | 0 | 0.00 | 2.12 | 2.1992 | 2.06 | 37134 |
| 1736984100 | 2.13 | 0.05 | 2.40 | 2.09 | 2.1999 | 1.9982 | 22020 |
| 1736897700 | 2.08 | 0.12 | 6.12 | 1.97 | 2.2989 | 1.96 | 49256 |
| 1736811300 | 1.96 | -0.2 | -9.26 | 2.12 | 2.1285 | 1.81 | 102191 |
| 1736552100 | 2.16 | 0.04 | 1.89 | 2.15 | 2.22 | 2.0609 | 77781 |
| 1736379300 | 2.12 | -0.4 | -15.87 | 2.52 | 2.61 | 1.9058 | 204636 |
| 1736292900 | 2.52 | -0.53 | -17.38 | 3.035 | 3.09 | 2.52 | 249315 |
| 1736206500 | 3.05 | 0.4 | 15.09 | 2.75 | 3.72 | 2.75 | 1314724 |
| 1735947300 | 2.65 | 0.98 | 58.68 | 1.74 | 3.2 | 1.74 | 3303811 |
| 1735860900 | 1.67 | -0.11 | -6.18 | 1.8094 | 1.8835 | 1.6299999 | 69979 |
| 1735688100 | 1.78 | -0.12 | -6.32 | 1.87 | 1.95 | 1.77 | 26731 |
| 1735601700 | 1.9 | -0.17 | -8.21 | 2.02 | 2.02 | 1.86 | 29109 |
| 1735342500 | 2.07 | 0.04 | 1.97 | 2.0496 | 2.07 | 1.94 | 22940 |
| 1735256100 | 2.0299999 | 0 | 0.00 | 2.07 | 2.07 | 1.88 | 36473 |
| 1735077840 | 2.0299999 | 0.03 | 1.50 | 1.96 | 2.14 | 1.88 | 36846 |
| 1734996900 | 2 | -0.08 | -3.85 | 2.08 | 2.198 | 1.84 | 67811 |
| 1734737700 | 2.08 | -0.2 | -8.77 | 2.2599999 | 2.3296 | 1.9 | 85907 |
| 1734651300 | 2.2799999 | 0.03 | 1.33 | 2.65 | 2.9291999 | 1.96 | 441881 |
| 1734564900 | 2.25 | 0.59 | 35.54 | 1.6677 | 2.3 | 1.66 | 466405 |
| 1734478500 | 1.66 | 0.08 | 5.06 | 1.5999 | 1.67 | 1.55 | 20732 |
| 1734392100 | 1.58 | 0.01 | 0.64 | 1.5619 | 1.6132 | 1.5535 | 13482 |
| 1734132900 | 1.57 | 0 | 0.00 | 1.57 | 1.61 | 1.57 | 1582 |
| 1734046500 | 1.57 | 0 | 0.00 | 1.5731 | 1.5968 | 1.57 | 6429 |
| 1733960100 | 1.57 | 0 | 0.00 | 1.57 | 1.6 | 1.57 | 2178 |
| 1733873700 | 1.57 | -0.07 | -4.27 | 1.6 | 1.6399999 | 1.54 | 20399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
