Sypris Solutions Inc (SYPR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.86335403727 | 1.61 | 1.7 | 1.51 | 28523 | 1.60157777 | CS |
| 4 | -0.04 | -2.46913580247 | 1.62 | 1.8 | 1.51 | 14234 | 1.61646651 | CS |
| 12 | -0.5 | -24.0384615385 | 2.08 | 2.47 | 1.42 | 41529 | 2.01389038 | CS |
| 26 | 0.01 | 0.636942675159 | 1.57 | 3.72 | 1.3 | 78700 | 2.37047555 | CS |
| 52 | -0.08 | -4.81927710843 | 1.66 | 3.72 | 1.2705 | 46951 | 2.23335839 | CS |
| 156 | -0.84 | -34.7107438017 | 2.42 | 3.72 | 1.2705 | 35409 | 2.1163465 | CS |
| 260 | 0.9298 | 143.002153184 | 0.6502 | 7.88 | 0.56 | 521991 | 3.48310494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 1.58 | 0.06 | 3.95 | 1.53 | 1.627 | 1.51 | 3386 |
| 1744324500 | 1.52 | -0.06 | -3.80 | 1.56 | 1.5878 | 1.51 | 22359 |
| 1744238100 | 1.58 | -0.02 | -1.25 | 1.61 | 1.68 | 1.5682 | 18850 |
| 1744151700 | 1.6 | -0.03 | -1.84 | 1.65 | 1.7 | 1.6 | 21713 |
| 1744065300 | 1.6299999 | 0 | 0.00 | 1.59 | 1.6399999 | 1.52 | 52069 |
| 1743806100 | 1.6299999 | 0 | 0.00 | 1.61 | 1.65 | 1.58 | 27622 |
| 1743719700 | 1.6299999 | 0 | 0.00 | 1.65 | 1.65 | 1.5598 | 10382 |
| 1743633300 | 1.6299999 | -0.02 | -1.21 | 1.6299999 | 1.7 | 1.6217 | 7537 |
| 1743546900 | 1.65 | 0.04 | 2.48 | 1.65 | 1.67 | 1.595 | 18107 |
| 1743460500 | 1.61 | 0 | 0.00 | 1.6 | 1.65 | 1.59 | 10436 |
| 1743201300 | 1.61 | -0.01 | -0.62 | 1.55 | 1.6924 | 1.55 | 11739 |
| 1743114900 | 1.62 | -0.05 | -2.99 | 1.67 | 1.67 | 1.62 | 3863 |
| 1743028500 | 1.67 | 0.04 | 2.45 | 1.6299999 | 1.6834 | 1.625 | 2746 |
| 1742942100 | 1.6299999 | -0.06 | -3.55 | 1.73 | 1.73 | 1.62 | 5296 |
| 1742855700 | 1.69 | 0.06 | 3.68 | 1.66 | 1.8 | 1.61 | 19950 |
| 1742596500 | 1.6299999 | 0.02 | 1.24 | 1.58 | 1.66 | 1.575 | 14295 |
| 1742510100 | 1.61 | 0.03 | 1.90 | 1.57 | 1.61 | 1.55 | 6101 |
| 1742423700 | 1.58 | -0.06 | -3.66 | 1.6299999 | 1.6399999 | 1.58 | 5551 |
| 1742337300 | 1.6399999 | 0.07 | 4.46 | 1.61 | 1.73 | 1.5802 | 6980 |
| 1742250900 | 1.57 | -0.04 | -2.48 | 1.62 | 1.6299999 | 1.57 | 6868 |
| 1741991700 | 1.61 | 0.01 | 0.63 | 1.62 | 1.6299999 | 1.57 | 12218 |
| 1741905300 | 1.6 | -0.05 | -3.03 | 1.6399999 | 1.6399999 | 1.57 | 13357 |
| 1741818900 | 1.65 | 0.16 | 10.74 | 1.5791 | 1.65 | 1.51 | 16376 |
| 1741732500 | 1.49 | -0.03 | -1.97 | 1.48 | 1.52 | 1.42 | 15194 |
| 1741646100 | 1.52 | -0.05 | -3.18 | 1.58 | 1.58 | 1.48 | 27457 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
