SYPR

Sypris Solutions Historical Data

SYPR Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 1.185 -0.02 -1.25% 1.19 1.2089 1.17 223,604
Oct 19 2020 1.20 -0.01 -0.83% 1.20 1.26 1.185 383,873
Oct 16 2020 1.21 0.03 2.54% 1.20 1.285 1.18 358,412
Oct 15 2020 1.18 -0.15 -11.28% 1.25 1.2996 1.18 260,316
Oct 14 2020 1.33 0.15 12.24% 1.19 1.35 1.16 710,260
Oct 13 2020 1.185 -0.01 -0.42% 1.18 1.22 1.17 96,128
Oct 12 2020 1.19 -0.03 -2.46% 1.20 1.25 1.18 209,366
Oct 09 2020 1.22 0.06 5.17% 1.16 1.25 1.16 190,421
Oct 08 2020 1.16 -0.03 -2.51% 1.17 1.19 1.11 207,738
Oct 07 2020 1.1899 0.00 +0.00% 1.09 1.21 1.08 0
Oct 07 2020 1.1899 0.10 9.17% 1.09 1.21 1.08 274,877
Oct 06 2020 1.09 0.02 1.87% 1.06 1.12 1.06 186,375
Oct 05 2020 1.07 -0.02 -1.83% 1.07 1.13 1.06 126,212
Oct 02 2020 1.09 0.01 0.93% 1.06 1.12 1.03 136,164
Oct 01 2020 1.08 -0.03 -2.7% 1.07 1.1099 1.06 206,435
Sep 30 2020 1.11 -0.03 -2.63% 1.18 1.18 1.07 255,235
Sep 29 2020 1.14 -0.05 -4.2% 1.14 1.18 1.12 372,404
Sep 28 2020 1.19 -0.13 -9.85% 1.16 1.23 1.11 1,432,574
Sep 25 2020 1.32 0.37 39.36% 1.23 1.86 1.13 32,352,942
Sep 24 2020 0.9472 -0.0204 -2.11% 0.9534 0.9651 0.913 44,443
Sep 23 2020 0.9676 -0.0324 -3.24% 0.979 1.00 0.96 106,408
Sep 22 2020 1.00 0.00 0.0% 1.00 1.01 0.98 50,434
Sep 21 2020 1.00 -0.06 -5.66% 1.06 1.0647 0.94 146,392
Sep 18 2020 1.06 0.00 0.0% 1.04 1.06 1.0301 83,979
Sep 17 2020 1.06 0.01 0.95% 1.04 1.07 1.00 95,422
Sep 16 2020 1.05 0.02 1.94% 1.01 1.08 1.00 128,235
Sep 15 2020 1.03 -0.01 -0.96% 1.03 1.0446 0.9881 103,070
Sep 14 2020 1.04 0.06 6.06% 0.99 1.05 0.97 177,650
Sep 11 2020 0.9806 -0.0494 -4.8% 1.05 1.05 0.93 296,662
Sep 10 2020 1.03 -0.02 -1.9% 1.06 1.16 1.00 213,198
Sep 09 2020 1.05 0.03 2.94% 0.9996 1.24 0.9996 305,886
Sep 08 2020 1.02 -0.05 -4.67% 1.06 1.10 1.00 395,035
Sep 07 2020 1.07 0.00 +0.00% 1.20 1.28 1.06 0
Sep 04 2020 1.07 -0.19 -15.08% 1.20 1.28 1.06 717,141
Sep 03 2020 1.26 0.22 21.15% 1.06 1.34 1.02 1,797,398
Sep 02 2020 1.04 -0.05 -4.59% 1.04 1.104 1.01 197,050
Sep 01 2020 1.09 -0.03 -2.68% 1.13 1.18 1.07 150,172
Aug 31 2020 1.12 -0.08 -6.67% 1.19 1.2299 1.10 215,550
Aug 28 2020 1.20 -0.02 -1.64% 1.21 1.22 1.18 123,861
Aug 27 2020 1.22 -0.01 -0.81% 1.19 1.24 1.17 149,822
Aug 26 2020 1.23 0.08 6.96% 1.12 1.28 1.10 406,704
Aug 25 2020 1.15 -0.01 -0.86% 1.11 1.18 1.09 249,592
Aug 24 2020 1.16 -0.01 -0.85% 1.15 1.18 1.10 298,770
Aug 21 2020 1.17 -0.09 -7.14% 1.17 1.25 1.13 555,777
Aug 20 2020 1.26 -0.78 -38.24% 1.32 1.69 1.18 3,012,935
Aug 19 2020 2.04 1.02 100.0% 0.9787 2.05 0.9787 9,847,036
Aug 18 2020 1.02 -0.05 -4.67% 1.07 1.07 1.02 255,934
Aug 17 2020 1.07 -0.06 -5.31% 1.07 1.14 0.95 433,282
Aug 14 2020 1.13 -0.11 -8.87% 1.19 1.23 1.05 783,083
Aug 13 2020 1.24 -0.33 -21.02% 1.38 2.58 1.16 2,748,722
Aug 12 2020 1.57 0.15 10.56% 1.34 1.63 1.335 1,460,433
Aug 11 2020 1.42 0.26 22.41% 1.29 1.94 1.16 28,629,184
Aug 10 2020 1.16 0.00 0.0% 1.15 1.23 1.10 175,431
Aug 07 2020 1.16 0.07 6.42% 1.10 1.22 1.10 301,293
Aug 06 2020 1.09 0.01 0.93% 1.06 1.20 1.05 190,323
Aug 05 2020 1.08 -0.07 -6.09% 1.12 1.15 1.03 277,683
Aug 04 2020 1.15 0.13 12.75% 1.01 1.18 0.98 348,434
Aug 03 2020 1.02 -0.07 -6.42% 1.03 1.20 1.01 424,312
Jul 31 2020 1.09 -0.14 -11.38% 1.13 1.23 1.05 650,163
Jul 30 2020 1.23 -0.28 -18.54% 1.34 1.47 1.22 1,399,325
Jul 29 2020 1.51 -0.11 -6.79% 1.24 1.55 1.22 5,773,201
Jul 28 2020 1.62 0.89 121.92% 0.72 2.15 0.72 66,732,447
Jul 27 2020 0.73 -0.015 -2.01% 0.775 0.7917 0.7101 109,345
Jul 24 2020 0.745 0.0271 3.77% 0.73 0.75 0.70 209,079
Jul 23 2020 0.7179 -0.0085 -1.17% 0.74 0.7499 0.715 29,221


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.