Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sypris Solutions (NQ: SYPR )

1.680 +0.040 (+2.44%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 1.500 1.500 1.350 1.410 17,286 -0.07(-4.73%)
Aug 28, 2015 1.330 1.682 1.270 1.480 344,130 +0.12(+8.82%)
Aug 27, 2015 1.380 1.420 1.330 1.360 5,064 -0.07(-4.90%)
Aug 26, 2015 1.290 1.430 1.210 1.430 59,234 +0.17(+13.49%)
Aug 25, 2015 1.300 1.390 1.220 1.260 33,168 -0.04(-3.08%)
Aug 24, 2015 1.650 1.660 1.160 1.300 111,706 -0.07(-5.11%)
Aug 21, 2015 1.520 1.690 1.360 1.370 77,675 -0.23(-14.38%)
Aug 20, 2015 1.440 1.890 1.404 1.600 181,873 +0.12(+8.11%)
Aug 19, 2015 1.320 1.480 1.260 1.480 57,029 +0.08(+5.71%)
Aug 18, 2015 1.350 1.450 1.350 1.400 2,573 +0.00(+0.00%)
Aug 17, 2015 1.340 1.500 1.340 1.400 20,856 +0.09(+6.87%)
Aug 14, 2015 1.101 1.440 1.100 1.310 62,812 +0.13(+11.02%)
Aug 13, 2015 1.240 1.240 1.120 1.180 9,772 -0.06(-4.84%)
Aug 12, 2015 1.003 1.402 0.9600 1.240 152,028 +0.15(+13.76%)
Aug 11, 2015 1.030 1.150 0.9600 1.090 26,968 +0.01(+0.93%)
Aug 10, 2015 1.092 1.092 1.000 1.080 29,426 -0.02(-1.82%)
Aug 07, 2015 1.150 1.170 1.000 1.100 15,837 -0.05(-4.35%)
Aug 06, 2015 1.160 1.190 1.150 1.150 5,804 -0.05(-4.17%)
Aug 05, 2015 1.270 1.270 1.160 1.200 14,705 -0.07(-5.51%)
Aug 04, 2015 1.257 1.370 1.257 1.270 8,029 -0.06(-4.51%)
Aug 03, 2015 1.340 1.340 1.330 1.330 1,138 +0.03(+2.31%)
Jul 31, 2015 1.280 1.400 1.280 1.300 3,835 -0.03(-2.26%)
Jul 30, 2015 1.284 1.330 1.280 1.330 1,154 +0.05(+4.15%)
Jul 29, 2015 1.331 1.380 1.185 1.277 15,598 -0.05(-3.98%)
Jul 28, 2015 1.380 1.420 1.250 1.330 17,466 -0.08(-5.67%)
Jul 27, 2015 1.380 1.420 1.380 1.410 9,652 +0.03(+2.17%)
Jul 24, 2015 1.400 1.432 1.380 1.380 16,792 +0.01(+0.73%)
Jul 23, 2015 1.450 1.450 1.370 1.370 2,242 -0.02(-1.79%)
Jul 22, 2015 1.450 1.450 1.395 1.395 280 +0.01(+0.36%)
Jul 21, 2015 1.393 1.419 1.370 1.390 3,466 -0.04(-2.80%)
Jul 20, 2015 1.440 1.440 1.370 1.430 2,305 -0.05(-3.38%)
Jul 17, 2015 1.450 1.480 1.450 1.480 14,736 +0.03(+2.07%)
Jul 16, 2015 1.438 1.488 1.438 1.450 8,154 +0.08(+5.84%)
Jul 15, 2015 1.420 1.450 1.370 1.370 17,004 -0.03(-2.14%)
Jul 14, 2015 1.400 1.400 1.400 1.400 411 +0.02(+1.45%)
Jul 13, 2015 1.469 1.469 1.370 1.380 3,030 -0.09(-6.25%)
Jul 10, 2015 1.400 1.550 1.400 1.472 15,302 +0.08(+5.90%)
Jul 09, 2015 1.450 1.500 1.370 1.390 50,740 -0.05(-3.47%)
Jul 08, 2015 1.491 1.505 1.440 1.440 3,926 -0.09(-6.10%)
Jul 07, 2015 1.419 1.550 1.403 1.534 18,093 +0.09(+6.50%)
Jul 06, 2015 1.440 1.500 1.440 1.440 3,080 -0.04(-2.70%)
Jul 02, 2015 1.510 1.480 1.480 1.480 73,700 +0.03(+2.07%)
Jul 01, 2015 1.500 1.530 1.450 1.450 34,170 +0.00(+0.00%)
Jun 30, 2015 1.490 1.510 1.450 1.450 21,962 -0.02(-1.36%)
Jun 29, 2015 1.470 1.500 1.460 1.470 10,849 +0.07(+5.00%)
Jun 26, 2015 1.455 1.550 1.400 1.400 127,620 -0.07(-4.76%)
Jun 25, 2015 1.490 1.530 1.420 1.470 14,262 +0.00(+0.00%)
Jun 24, 2015 1.471 1.538 1.470 1.470 35,125 -0.02(-1.34%)
Jun 23, 2015 1.490 1.580 1.460 1.490 19,662 +0.01(+1.02%)
Jun 22, 2015 1.500 1.529 1.460 1.475 13,575 +0.04(+2.43%)
Jun 19, 2015 1.490 1.520 1.440 1.440 45,191 -0.05(-3.36%)
Jun 18, 2015 1.500 1.559 1.440 1.490 71,220 -0.01(-0.67%)
Jun 17, 2015 1.450 1.570 1.390 1.500 17,599 +0.05(+3.45%)
Jun 16, 2015 1.530 1.560 1.440 1.450 77,299 -0.07(-4.61%)
Jun 15, 2015 1.450 1.580 1.450 1.520 13,860 +0.03(+2.01%)
Jun 12, 2015 1.600 1.600 1.490 1.490 9,871 +0.02(+1.36%)
Jun 11, 2015 1.480 1.530 1.455 1.470 32,308 +0.02(+1.38%)
Jun 10, 2015 1.480 1.520 1.450 1.450 22,119 -0.02(-1.36%)
Jun 09, 2015 1.491 1.600 1.470 1.470 10,796 -0.03(-2.00%)
Jun 08, 2015 1.520 1.580 1.480 1.500 5,762 -0.05(-3.23%)
Jun 05, 2015 1.570 1.580 1.504 1.550 4,217 +0.05(+3.33%)
Jun 04, 2015 1.550 1.550 1.460 1.500 13,681 -0.07(-4.46%)
Jun 03, 2015 1.580 1.630 1.570 1.570 34,734 -0.01(-0.63%)
Jun 02, 2015 1.520 1.600 1.390 1.580 86,754 +0.09(+6.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.