SYPR

Sypris Solutions Historical Data

SYPR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.78 0.0599 8.32% 0.73 0.78 0.7164 30,092
Jul 01 2020 0.7201 -0.005 -0.69% 0.7438 0.745 0.71 3,291
Jun 30 2020 0.7251 -0.0249 -3.32% 0.74 0.7501 0.71 54,259
Jun 29 2020 0.749999 -0.005 -0.66% 0.7691 0.785 0.749999 25,213
Jun 26 2020 0.755 -0.0095 -1.24% 0.7682 0.79 0.74 37,821
Jun 25 2020 0.764499 -0.0055 -0.71% 0.75 0.785 0.75 7,386
Jun 24 2020 0.77 0.0047 0.61% 0.77 0.79 0.7475 5,816
Jun 23 2020 0.7653 -0.0097 -1.25% 0.77 0.80 0.7626 20,767
Jun 22 2020 0.775 -0.0251 -3.14% 0.82 0.82 0.75 33,979
Jun 19 2020 0.8001 -0.0188 -2.3% 0.8131 0.82 0.80 14,594
Jun 18 2020 0.8189 -0.0207 -2.47% 0.84 0.84 0.784005 43,575
Jun 17 2020 0.8396 0.07843 10.3% 0.77 0.9228 0.76 310,693
Jun 16 2020 0.76117 0.00107 0.14% 0.80 0.80 0.76117 37,490
Jun 15 2020 0.7601 0.0364 5.03% 0.7598 0.80 0.7237 42,165
Jun 12 2020 0.7237 0.0122 1.71% 0.71 0.801 0.71 48,162
Jun 11 2020 0.7115 -0.1084 -13.22% 0.80 0.82 0.70 55,185
Jun 10 2020 0.8199 0.05871 7.71% 0.819 0.89 0.76 219,190
Jun 09 2020 0.761194 0.02109 2.85% 0.76 0.82 0.7006 194,908
Jun 08 2020 0.7401 0.0454 6.54% 0.734 0.80 0.69 315,948
Jun 05 2020 0.6947 0.0237 3.53% 0.6903 0.72365 0.68005 93,970
Jun 04 2020 0.671 -0.004 -0.59% 0.6781 0.7049 0.6702 69,403
Jun 03 2020 0.675 -0.00455 -0.67% 0.6952 0.72 0.675 15,746
Jun 02 2020 0.67955 -0.01045 -1.51% 0.6802 0.6899 0.67 51,238
Jun 01 2020 0.69 -0.009 -1.29% 0.68 0.722001 0.68 6,080
May 29 2020 0.699 -0.006 -0.85% 0.6901 0.715 0.68 42,200
May 28 2020 0.705 0.01 1.44% 0.6741 0.71 0.671 8,161
May 27 2020 0.695 -0.004 -0.57% 0.6632 0.7238 0.663 51,169
May 26 2020 0.699 -0.0209 -2.9% 0.72 0.730951 0.625 37,369
May 25 2020 0.7199 0.00 +0.00% 0.70 0.77 0.70 0
May 22 2020 0.7199 0.0198 2.83% 0.70 0.77 0.70 37,868
May 21 2020 0.7001 -0.02 -2.78% 0.7838 0.7838 0.7001 16,697
May 20 2020 0.7201 -0.0373 -4.92% 0.7799 0.88 0.7201 109,895
May 19 2020 0.7574 0.0273 3.74% 0.7875 0.7875 0.7202 45,940
May 18 2020 0.730101 -0.0198 -2.64% 0.72 0.7513 0.701 25,624
May 15 2020 0.749899 -0.0201 -2.61% 0.76 0.77 0.749899 33,199
May 14 2020 0.77 0.0199 2.65% 0.81 0.81 0.7501 2,185
May 13 2020 0.7501 0.0001 0.01% 0.80 0.8099 0.7501 8,950
May 12 2020 0.75 0.00 0.0% 0.728738 0.7899 0.728738 1,624
May 11 2020 0.75 0.0204 2.8% 0.805 0.8452 0.7115 16,161
May 08 2020 0.7296 0.0085 1.18% 0.70 0.73 0.70 6,233
May 07 2020 0.7211 0.0011 0.15% 0.7543 0.7543 0.68 12,861
May 06 2020 0.72 0.0666 10.19% 0.7599 0.7599 0.72 41,481
May 05 2020 0.6534 -0.01661 -2.48% 0.76 0.76 0.6534 1,730
May 04 2020 0.67001 0.00491 0.74% 0.6506 0.7091 0.65 9,831
May 01 2020 0.6651 -0.04 -5.67% 0.7263 0.777 0.6507 25,163
Apr 30 2020 0.7051 0.0151 2.19% 0.7166 0.7999 0.652 118,476
Apr 29 2020 0.69 0.02 2.99% 0.641 0.7546 0.641 23,284
Apr 28 2020 0.67 0.0198 3.05% 0.6826 0.6826 0.6404 1,203
Apr 27 2020 0.650201 0.0003 0.05% 0.6401 0.6675 0.6401 28,711
Apr 24 2020 0.6499 0.0002 0.03% 0.64 0.6499 0.64 38,302
Apr 23 2020 0.649699 -0.0001 -0.02% 0.6499 0.6499 0.597559 8,717
Apr 22 2020 0.6498 0.0298 4.81% 0.62 0.6499 0.59 1,378
Apr 21 2020 0.62 0.0199 3.32% 0.60 0.645 0.5901 3,809
Apr 20 2020 0.6001 0.0001 0.02% 0.608 0.6399 0.6001 21,912
Apr 17 2020 0.60 0.035 6.19% 0.5614 0.6622 0.56 58,542
Apr 16 2020 0.565 -0.0521 -8.44% 0.60 0.65 0.565 45,791
Apr 15 2020 0.6171 -0.0428 -6.49% 0.6599 0.6599 0.6171 11,956
Apr 14 2020 0.6599 0.0099 1.52% 0.67 0.70 0.59 31,915
Apr 13 2020 0.65 -0.015 -2.26% 0.6502 0.6502 0.65 32,388
Apr 10 2020 0.665 0.00 +0.00% 0.71 0.72 0.665 0
Apr 09 2020 0.665 -0.0225 -3.27% 0.71 0.72 0.665 26,224
Apr 08 2020 0.6875 0.0375 5.77% 0.6825 0.705 0.6507 46,209
Apr 07 2020 0.65 -0.0699 -9.71% 0.69 0.72 0.65 15,939
Apr 06 2020 0.7199 0.1249 20.99% 0.61 0.76 0.60 6,139


Your Recent History
NASDAQ
SYPR
Sypris Sol..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.