Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SYPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.42 | -0.11 | -7.19% | 1.52 | 1.53 | 1.38 | 33,713 |
| Apr 23 2024 | 1.53 | -0.06 | -3.77% | 1.56 | 1.6399 | 1.49 | 209,827 |
| Apr 22 2024 | 1.59 | 0.02 | 1.27% | 1.57 | 1.63 | 1.56 | 15,493 |
| Apr 19 2024 | 1.57 | -0.04 | -2.48% | 1.63 | 1.63 | 1.57 | 37,802 |
| Apr 18 2024 | 1.61 | -0.07 | -4.17% | 1.69 | 1.6999 | 1.60 | 66,738 |
| Apr 17 2024 | 1.68 | -0.02 | -1.18% | 1.70 | 1.70 | 1.68 | 2,551 |
| Apr 16 2024 | 1.70 | 0.04 | 2.41% | 1.68 | 1.70 | 1.66 | 38,768 |
| Apr 15 2024 | 1.66 | -0.03 | -1.78% | 1.71 | 1.71 | 1.62 | 76,791 |
| Apr 12 2024 | 1.69 | 0.01 | 0.60% | 1.71 | 1.71 | 1.67 | 10,847 |
| Apr 11 2024 | 1.68 | 0.00 | 0.00% | 1.66 | 1.70 | 1.66 | 23,650 |
| Apr 10 2024 | 1.68 | 0.02 | 1.20% | 1.66 | 1.70 | 1.66 | 27,544 |
| Apr 09 2024 | 1.66 | -0.05 | -2.92% | 1.71 | 1.72 | 1.66 | 24,420 |
| Apr 08 2024 | 1.71 | 0.08 | 4.91% | 1.70 | 1.71 | 1.65 | 11,885 |
| Apr 05 2024 | 1.63 | -0.10 | -5.78% | 1.71 | 1.72 | 1.60 | 69,449 |
| Apr 04 2024 | 1.73 | 0.04 | 2.37% | 1.70 | 1.73 | 1.68 | 37,032 |
| Apr 03 2024 | 1.69 | 0.04 | 2.42% | 1.65 | 1.69 | 1.65 | 9,282 |
| Apr 02 2024 | 1.65 | 0.00 | 0.00% | 1.6499 | 1.67 | 1.61 | 23,456 |
| Apr 01 2024 | 1.65 | 0.06 | 3.77% | 1.62 | 1.6698 | 1.61 | 27,077 |
| Mar 28 2024 | 1.59 | -0.07 | -4.22% | 1.66 | 1.7205 | 1.52 | 62,433 |
| Mar 27 2024 | 1.66 | -0.07 | -4.05% | 1.71 | 1.74 | 1.66 | 10,533 |
| Mar 26 2024 | 1.73 | 0.01 | 0.58% | 1.75 | 1.75 | 1.71 | 5,522 |
| Mar 25 2024 | 1.72 | -0.05 | -2.82% | 1.74 | 1.76 | 1.72 | 7,453 |
| Mar 22 2024 | 1.77 | 0.04 | 2.31% | 1.75 | 1.8688 | 1.71 | 20,231 |
| Mar 21 2024 | 1.73 | 0.00 | 0.00% | 1.76 | 1.8288 | 1.72 | 12,816 |
| Mar 20 2024 | 1.73 | -0.07 | -3.89% | 1.80 | 1.80 | 1.72 | 13,729 |
| Mar 19 2024 | 1.80 | -0.04 | -2.17% | 1.83 | 1.83 | 1.76 | 19,746 |
| Mar 18 2024 | 1.84 | 0.02 | 1.10% | 1.83 | 1.84 | 1.7706 | 22,365 |
| Mar 15 2024 | 1.82 | 0.07 | 4.00% | 1.75 | 1.82 | 1.7078 | 8,947 |
| Mar 14 2024 | 1.75 | 0.00 | 0.00% | 1.80 | 1.80 | 1.64 | 29,606 |
| Mar 13 2024 | 1.75 | 0.05 | 2.94% | 1.75 | 1.75 | 1.70 | 21,891 |
| Mar 12 2024 | 1.70 | -0.08 | -4.49% | 1.75 | 1.795 | 1.70 | 8,363 |
| Mar 11 2024 | 1.78 | 0.02 | 1.14% | 1.76 | 1.80 | 1.75 | 20,629 |
| Mar 08 2024 | 1.76 | -0.06 | -3.30% | 1.84 | 1.84 | 1.76 | 16,091 |
| Mar 07 2024 | 1.82 | 0.02 | 1.11% | 1.84 | 1.85 | 1.80 | 21,897 |
| Mar 06 2024 | 1.80 | -0.02 | -1.10% | 1.79 | 1.8499 | 1.757 | 7,054 |
| Mar 05 2024 | 1.82 | -0.05 | -2.67% | 1.85 | 1.86 | 1.77 | 18,002 |
| Mar 04 2024 | 1.87 | 0.05 | 2.75% | 1.80 | 1.89 | 1.80 | 12,266 |
| Mar 01 2024 | 1.82 | 0.04 | 2.25% | 1.78 | 1.84 | 1.78 | 17,120 |
| Feb 29 2024 | 1.78 | 0.05 | 2.89% | 1.75 | 1.8399 | 1.70 | 43,060 |
| Feb 28 2024 | 1.73 | 0.00 | 0.00% | 1.73 | 1.81 | 1.73 | 13,721 |
| Feb 27 2024 | 1.73 | 0.03 | 1.76% | 1.75 | 1.75 | 1.68 | 33,479 |
| Feb 26 2024 | 1.70 | -0.11 | -6.08% | 1.82 | 1.85 | 1.67 | 130,531 |
| Feb 23 2024 | 1.81 | 0.04 | 2.26% | 1.81 | 1.8337 | 1.7733 | 10,273 |
| Feb 22 2024 | 1.77 | -0.11 | -5.85% | 1.88 | 1.88 | 1.77 | 33,134 |
| Feb 21 2024 | 1.88 | 0.03 | 1.62% | 1.85 | 1.88 | 1.81 | 23,644 |
| Feb 20 2024 | 1.85 | -0.05 | -2.63% | 1.85 | 1.8673 | 1.84 | 6,025 |
| Feb 16 2024 | 1.90 | -0.03 | -1.30% | 1.88 | 1.94 | 1.88 | 2,731 |
| Feb 15 2024 | 1.925 | -0.01 | -0.26% | 1.93 | 1.98 | 1.86 | 17,292 |
| Feb 14 2024 | 1.93 | 0.04 | 2.12% | 1.94 | 1.95 | 1.8315 | 90,669 |
| Feb 13 2024 | 1.89 | -0.04 | -2.07% | 1.92 | 1.962 | 1.88 | 9,495 |
| Feb 12 2024 | 1.93 | -0.06 | -3.02% | 1.92 | 2.03 | 1.91 | 30,264 |
| Feb 09 2024 | 1.99 | 0.09 | 4.74% | 1.89 | 2.0121 | 1.89 | 44,439 |
| Feb 08 2024 | 1.90 | -0.03 | -1.55% | 1.90 | 2.045 | 1.89 | 17,641 |
| Feb 07 2024 | 1.93 | 0.02 | 1.05% | 1.90 | 1.9711 | 1.8816 | 3,450 |
| Feb 06 2024 | 1.91 | -0.03 | -1.55% | 1.92 | 2.02 | 1.90 | 12,301 |
| Feb 05 2024 | 1.94 | -0.10 | -4.90% | 2.00 | 2.00 | 1.92 | 39,029 |
| Feb 02 2024 | 2.04 | 0.01 | 0.49% | 2.04 | 2.115 | 2.00 | 15,618 |
| Feb 01 2024 | 2.03 | -0.04 | -1.93% | 2.11 | 2.19 | 2.01 | 5,775 |
| Jan 31 2024 | 2.07 | -0.05 | -2.36% | 1.93 | 2.175 | 1.93 | 24,381 |
| Jan 30 2024 | 2.12 | -0.07 | -3.20% | 2.12 | 2.19 | 2.12 | 8,362 |
| Jan 29 2024 | 2.19 | -0.04 | -1.79% | 2.20 | 2.26 | 2.1301 | 14,353 |
| Jan 26 2024 | 2.23 | 0.07 | 3.24% | 2.13 | 2.2564 | 2.08 | 10,314 |
