Sypris Solutions Inc (SYPR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.86 | 1.907 | 1.85 | 5319 | 1.86421427 | CS |
| 4 | 0 | 0 | 1.86 | 1.95 | 1.81 | 8177 | 1.86818784 | CS |
| 12 | 0.44 | 30.985915493 | 1.42 | 1.98 | 1.2705 | 18474 | 1.57226801 | CS |
| 26 | -0.26 | -12.2641509434 | 2.12 | 2.3 | 1.2705 | 24364 | 1.7126766 | CS |
| 52 | -0.06 | -3.125 | 1.92 | 2.3 | 1.2705 | 23316 | 1.82848433 | CS |
| 156 | -1.23 | -39.8058252427 | 3.09 | 4.37 | 1.2705 | 59806 | 2.75448486 | CS |
| 260 | 1.06 | 132.5 | 0.8 | 7.88 | 0.538499 | 517817 | 3.47561739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 1.86 | -0.02 | -1.06 | 1.9 | 1.907 | 1.85 | 6533 |
| 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 | 2162 |
| 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 | -0.02 | -1.05 | 1.85 | 1.92 | 1.85 | 7573 |
| 1719614100 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 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 |
| 1719009300 | 1.9 | 0.05 | 2.70 | 1.85 | 1.9 | 1.85 | 16548 |
| 1718922900 | 1.85 | 0 | 0.00 | 1.86 | 1.9 | 1.85 | 31768 |
| 1718750100 | 1.85 | -0.01 | -0.27 | 1.85 | 1.88 | 1.85 | 14086 |
| 1718663700 | 1.855 | -0.13 | -6.31 | 1.98 | 1.98 | 1.85 | 41237 |
| 1718404500 | 1.98 | 0.05 | 2.59 | 1.95 | 1.98 | 1.94 | 20801 |
| 1718318100 | 1.93 | 0.05 | 2.66 | 1.92 | 1.9719 | 1.92 | 40405 |
| 1718231700 | 1.88 | 0.08 | 4.44 | 1.84 | 1.88 | 1.8 | 31300 |
| 1718145300 | 1.8 | 0.1 | 5.88 | 1.74 | 1.8 | 1.74 | 26216 |
| 1718058900 | 1.7 | 0.02 | 1.19 | 1.66 | 1.71 | 1.66 | 20043 |
| 1717799700 | 1.68 | 0.04 | 2.44 | 1.68 | 1.69 | 1.65 | 23660 |
| 1717713300 | 1.6399999 | 0.01 | 0.61 | 1.65 | 1.665 | 1.6399999 | 17433 |
| 1717626900 | 1.6299999 | 0.02 | 1.25 | 1.62 | 1.6399 | 1.62 | 31430 |
| 1717540500 | 1.6099 | 0.05 | 3.20 | 1.58 | 1.6298 | 1.58 | 18921 |
| 1717454100 | 1.56 | 0.04 | 2.63 | 1.53 | 1.56 | 1.52 | 5624 |
| 1717194900 | 1.52 | 0.03 | 2.01 | 1.5 | 1.53 | 1.48 | 5572 |
| 1717108500 | 1.49 | 0.04 | 2.76 | 1.45 | 1.4941 | 1.45 | 26923 |
| 1717022100 | 1.45 | -0.02 | -1.36 | 1.45 | 1.47 | 1.45 | 13492 |
| 1716935700 | 1.47 | 0.03 | 2.08 | 1.51 | 1.51 | 1.45 | 10130 |
| 1716590100 | 1.44 | -0.09 | -5.88 | 1.44 | 1.5 | 1.42 | 37739 |
| 1716503700 | 1.53 | 0.14 | 10.07 | 1.37 | 1.53 | 1.37 | 37404 |
| 1716417300 | 1.3899999 | 0.03 | 2.21 | 1.34 | 1.42 | 1.34 | 26895 |
| 1716330900 | 1.36 | 0.03 | 2.26 | 1.35 | 1.3858 | 1.32 | 9097 |
| 1716244500 | 1.33 | -0.01 | -0.75 | 1.35 | 1.3799999 | 1.31 | 28718 |
| 1715985300 | 1.34 | -0.01 | -0.74 | 1.36 | 1.37 | 1.33 | 2785 |
| 1715898900 | 1.35 | -0.01 | -0.74 | 1.36 | 1.3831 | 1.31 | 12644 |
| 1715812500 | 1.36 | 0.03 | 2.26 | 1.33 | 1.36 | 1.3 | 22638 |
| 1715726100 | 1.33 | -0.02 | -1.48 | 1.32 | 1.3401 | 1.3194999 | 22606 |
| 1715639700 | 1.35 | 0.01 | 0.75 | 1.35 | 1.36 | 1.33 | 14026 |
| 1715380500 | 1.34 | 0.03 | 2.29 | 1.37 | 1.3899999 | 1.34 | 22015 |
| 1715294100 | 1.31 | 0 | 0.00 | 1.3 | 1.3582 | 1.3 | 5048 |
| 1715207700 | 1.31 | 0 | 0.00 | 1.29 | 1.35 | 1.29 | 11116 |
| 1715121300 | 1.31 | 0.02 | 1.55 | 1.28 | 1.35 | 1.28 | 20068 |
| 1715034900 | 1.29 | -0.05 | -3.73 | 1.34 | 1.37 | 1.28 | 27753 |
| 1714775700 | 1.34 | -0.03 | -2.19 | 1.4 | 1.4 | 1.32 | 24597 |
| 1714689300 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.43 | 1.31 | 34362 |
| 1714602900 | 1.3799999 | -0.06 | -4.17 | 1.43 | 1.5 | 1.34 | 23062 |
| 1714516500 | 1.44 | 0.03 | 2.13 | 1.49 | 1.49 | 1.4 | 11601 |
| 1714430100 | 1.41 | 0.01 | 0.71 | 1.43 | 1.44 | 1.3301 | 45082 |
| 1714170900 | 1.4 | -0.03 | -2.10 | 1.42 | 1.44 | 1.2705 | 42046 |
| 1714084500 | 1.43 | 0.01 | 0.70 | 1.42 | 1.52 | 1.4101 | 58759 |
| 1713998100 | 1.42 | -0.11 | -7.19 | 1.52 | 1.53 | 1.3799999 | 33713 |
| 1713911700 | 1.53 | -0.06 | -3.77 | 1.56 | 1.6399 | 1.49 | 209827 |
| 1713825300 | 1.59 | 0.02 | 1.27 | 1.57 | 1.6299999 | 1.56 | 15493 |
| 1713566100 | 1.57 | -0.04 | -2.48 | 1.6299999 | 1.6299999 | 1.57 | 37802 |
| 1713479700 | 1.61 | -0.07 | -4.17 | 1.69 | 1.6999 | 1.6 | 66738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
