Sypris Solutions Historical Data - SYPR

SYPR Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 08 2019 1.03 0.03 3.0% 1.01 1.04 1.01 23,246
Nov 07 2019 1.00 0.00 0.0% 1.00 1.02 1.00 6,802
Nov 06 2019 1.00 0.0238 2.44% 1.00 1.08 1.00 17,490
Nov 05 2019 0.9762 -0.0238 -2.38% 0.98 1.07 0.9601 11,572
Nov 04 2019 1.00 0.01001 1.01% 0.97 1.14 0.96 296,546
Nov 01 2019 0.98999 0.00 +0.00% 1.00 1.00 0.9835 0
Nov 01 2019 0.98999 0.05804 6.23% 1.00 1.00 0.9835 2,463
Oct 31 2019 0.93195 -0.03805 -3.92% 0.96 1.02 0.93195 4,780
Oct 30 2019 0.97 0.0059 0.61% 0.9888 1.03 0.97 10,111
Oct 29 2019 0.9641 0.014 1.47% 0.95 1.04 0.95 45,397
Oct 28 2019 0.9501 -0.03978 -4.02% 0.99 1.00 0.92 14,480
Oct 25 2019 0.989876 -0.04012 -3.9% 1.05 1.05 0.9775 6,834
Oct 24 2019 1.03 0.00 0.0% 1.05 1.05 1.02 671
Oct 23 2019 1.03 0.01 0.98% 1.03 1.03 1.03 126
Oct 22 2019 1.02 -0.04 -3.77% 1.06 1.08 1.015 17,611
Oct 21 2019 1.06 0.02 1.92% 1.05 1.10 1.05 8,888
Oct 18 2019 1.04 -0.06 -5.45% 1.12 1.12 1.04 11,012
Oct 17 2019 1.10 0.01 0.92% 1.06 1.10 1.06 2,689
Oct 16 2019 1.09 0.00 0.0% 1.07 1.09 1.07 4,652
Oct 15 2019 1.09 0.00 0.0% 1.05 1.09 1.03 1,241
Oct 14 2019 1.09 0.02 1.83% 1.09 1.09 1.0466 625
Oct 11 2019 1.0704 0.01 0.98% 1.07 1.08 1.03 11,183
Oct 10 2019 1.06 -0.02 -1.85% 1.12 1.12 1.0382 11,057
Oct 09 2019 1.08 0.02 1.89% 1.06 1.22 1.00 63,689
Oct 08 2019 1.06 0.00 0.0% 1.05 1.06 1.05 384
Oct 07 2019 1.06 0.02 1.92% 1.045 1.08 1.0001 5,518
Oct 04 2019 1.04 -0.02 -1.89% 1.08 1.1079 1.04 32,259
Oct 03 2019 1.06 0.05 4.95% 1.00 1.10 1.00 8,049
Oct 02 2019 1.01 -0.06 -5.61% 1.08 1.09 1.00 7,728
Oct 01 2019 1.07 0.03 2.39% 1.04 1.07 1.04 1,689
Sep 30 2019 1.045 0.06 6.09% 0.97 1.045 0.97 14,868
Sep 27 2019 0.985 -0.095 -8.8% 1.03 1.052 0.984 5,135
Sep 26 2019 1.08 0.10 10.2% 0.98 1.08 0.98 16,247
Sep 25 2019 0.98 0.00 0.0% 1.03 1.03 0.98 12,902
Sep 24 2019 0.98 0.01 1.03% 1.01 1.01 0.98 27,910
Sep 23 2019 0.97 -0.07 -6.73% 1.04 1.04 0.97 19,731
Sep 20 2019 1.04 0.00 0.0% 0.99 1.04 0.99 2,725
Sep 19 2019 1.04 0.05 5.05% 0.99 1.04 0.99 1,059
Sep 18 2019 0.99 0.0189 1.95% 1.01 1.03 0.99 2,394
Sep 17 2019 0.9711 -0.0289 -2.89% 1.01 1.04 0.9711 4,792
Sep 16 2019 1.00 0.01 1.01% 1.00 1.01 0.9711 1,256
Sep 13 2019 0.99 0.0135 1.38% 0.971 1.06 0.971 922
Sep 12 2019 0.9765 0.0064 0.66% 1.02 1.08 0.974 6,586
Sep 11 2019 0.9701 -0.0299 -2.99% 1.00 1.0749 0.9701 16,817
Sep 10 2019 1.00 0.02 2.04% 0.98 1.20 0.98 174,677
Sep 09 2019 0.98 0.025 2.62% 0.9934 0.9999 0.9548 4,545
Sep 06 2019 0.955 -0.025 -2.55% 0.99 0.99 0.935 15,816
Sep 05 2019 0.98 0.055 5.95% 0.94 1.0353 0.94 28,719
Sep 04 2019 0.925 -0.05995 -6.09% 0.9882 0.99 0.905 12,076
Sep 03 2019 0.98495 -0.00495 -0.5% 0.9999 1.00 0.9832 10,232
Sep 02 2019 0.9899 0.00 +0.00% 0.985 0.99 0.98 0
Aug 30 2019 0.9899 0.0099 1.01% 0.985 0.99 0.98 12,991
Aug 29 2019 0.98 -0.01 -1.01% 0.98 1.03 0.98 24,548
Aug 28 2019 0.99 -0.0075 -0.75% 0.9999 0.9999 0.98 1,845
Aug 27 2019 0.9975 -0.0025 -0.25% 0.9999 1.038 0.9801 24,460
Aug 26 2019 1.00 0.02 2.04% 0.98 1.04 0.98 1,084
Aug 23 2019 0.98 -0.0001 -0.01% 0.98 1.04 0.98 13,187
Aug 22 2019 0.9801 0.0153 1.59% 0.9999 1.04 0.98 7,084
Aug 21 2019 0.9648 0.0048 0.5% 0.9999 0.9999 0.96 18,209
Aug 20 2019 0.96 -0.04 -4.0% 1.00 1.005 0.92 33,755
Aug 19 2019 1.00 0.02 2.04% 1.00 1.0427 0.92 70,575
Aug 16 2019 0.98 -0.06 -5.77% 1.17 1.17 0.955 107,837
Aug 15 2019 1.04 0.11 12.31% 0.92 1.52 0.92 380,523
Aug 14 2019 0.926 0.076 8.94% 0.90 0.926 0.85 7,563
Aug 13 2019 0.85 -0.05 -5.56% 0.8912 0.8999 0.85 7,076


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.