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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sypris Solutions (NQ: SYPR )

1.340 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 5.563 6.035 5.563 5.563 524,030 +0.00(+0.00%)
May 30, 2012 5.469 5.620 5.214 5.563 141,028 +0.13(+2.43%)
May 29, 2012 5.460 5.554 5.215 5.431 198,524 +0.26(+5.11%)
May 25, 2012 5.167 5.422 5.167 5.167 83,625 +0.05(+0.92%)
May 24, 2012 5.045 5.422 5.016 5.120 45,054 +0.13(+2.65%)
May 23, 2012 4.894 5.441 4.894 4.988 72,982 +0.24(+4.96%)
May 22, 2012 4.573 4.762 4.498 4.752 49,358 +0.20(+4.35%)
May 21, 2012 4.394 4.601 4.290 4.554 17,239 +0.18(+4.09%)
May 18, 2012 4.451 4.620 4.290 4.375 19,790 -0.12(-2.73%)
May 17, 2012 4.526 4.573 4.394 4.498 12,183 -0.05(-1.04%)
May 16, 2012 4.658 4.715 4.432 4.545 43,540 +0.04(+0.88%)
May 15, 2012 4.196 4.762 4.196 4.505 168,926 +0.78(+20.96%)
May 14, 2012 3.743 3.819 3.725 3.725 10,720 -0.04(-1.00%)
May 11, 2012 3.857 3.857 3.725 3.762 4,782 -0.10(-2.68%)
May 10, 2012 3.866 3.913 3.866 3.866 2,331 -0.05(-1.20%)
May 09, 2012 3.885 3.913 3.800 3.913 5,220 +0.03(+0.73%)
May 08, 2012 3.904 3.913 3.791 3.885 9,813 -0.03(-0.72%)
May 07, 2012 3.923 3.923 3.885 3.913 7,751 +0.05(+1.22%)
May 04, 2012 3.857 3.885 3.772 3.866 10,139 +0.01(+0.24%)
May 03, 2012 3.866 3.866 3.847 3.857 2,522 +0.02(+0.40%)
May 02, 2012 3.885 3.913 3.841 3.841 10,499 -0.02(-0.40%)
May 01, 2012 3.809 3.866 3.791 3.857 2,110 +0.07(+1.74%)
Apr 30, 2012 3.838 3.838 3.791 3.791 8,336 -0.00(-0.00%)
Apr 27, 2012 3.781 3.941 3.781 3.791 16,810 -0.09(-2.28%)
Apr 26, 2012 3.951 3.951 3.772 3.879 14,831 -0.08(-2.05%)
Apr 25, 2012 3.932 3.960 3.866 3.960 9,849 +0.00(+0.00%)
Apr 24, 2012 3.960 3.960 3.874 3.960 8,468 +0.04(+0.96%)
Apr 23, 2012 3.932 3.941 3.923 3.923 9,014 -0.01(-0.24%)
Apr 20, 2012 3.894 3.932 3.866 3.932 2,614 +0.06(+1.46%)
Apr 19, 2012 3.875 3.932 3.866 3.875 2,184 -0.07(-1.67%)
Apr 18, 2012 3.941 3.941 3.866 3.941 7,793 -0.01(-0.24%)
Apr 17, 2012 3.951 3.951 3.904 3.951 4,957 -0.01(-0.24%)
Apr 16, 2012 3.913 3.960 3.875 3.960 13,528 +0.08(+2.19%)
Apr 13, 2012 3.913 3.923 3.838 3.875 8,144 -0.02(-0.48%)
Apr 12, 2012 3.885 3.932 3.848 3.894 6,876 -0.03(-0.72%)
Apr 11, 2012 3.857 3.932 3.828 3.923 22,693 +0.07(+1.71%)
Apr 10, 2012 3.932 3.970 3.857 3.857 11,107 -0.08(-2.15%)
Apr 09, 2012 3.772 3.941 3.772 3.941 19,050 +0.17(+4.50%)
Apr 05, 2012 3.904 3.904 3.772 3.772 12,168 -0.09(-2.44%)
Apr 04, 2012 3.941 3.941 3.772 3.866 8,477 -0.04(-1.04%)
Apr 03, 2012 3.885 3.970 3.772 3.907 14,265 +0.13(+3.58%)
Apr 02, 2012 3.894 3.913 3.772 3.772 46,406 -0.05(-1.23%)
Mar 30, 2012 3.762 3.960 3.753 3.819 10,554 +0.09(+2.53%)
Mar 29, 2012 3.725 3.828 3.677 3.725 4,635 -0.02(-0.50%)
Mar 28, 2012 3.621 3.932 3.621 3.743 3,979 +0.12(+3.39%)
Mar 27, 2012 3.819 3.932 3.593 3.621 19,261 -0.16(-4.24%)
Mar 26, 2012 3.979 3.979 3.696 3.781 14,797 -0.10(-2.67%)
Mar 23, 2012 3.753 3.885 3.611 3.885 42,943 +0.11(+3.00%)
Mar 22, 2012 3.593 3.772 3.593 3.772 9,485 +0.14(+3.90%)
Mar 21, 2012 3.649 3.706 3.442 3.630 37,044 +0.05(+1.32%)
Mar 20, 2012 3.630 3.677 3.583 3.583 35,591 -0.02(-0.52%)
Mar 19, 2012 3.677 3.725 3.593 3.602 23,708 -0.03(-0.78%)
Mar 16, 2012 3.725 3.772 3.621 3.630 8,815 -0.06(-1.53%)
Mar 15, 2012 3.706 3.753 3.593 3.687 11,341 +0.08(+2.34%)
Mar 14, 2012 3.753 3.753 3.518 3.602 28,805 -0.08(-2.29%)
Mar 13, 2012 3.987 3.987 3.659 3.687 29,068 -0.20(-5.17%)
Mar 12, 2012 3.931 3.940 3.771 3.888 16,850 +0.12(+3.09%)
Mar 09, 2012 3.762 3.930 3.753 3.771 8,917 +0.08(+2.03%)
Mar 08, 2012 3.612 3.753 3.612 3.696 12,585 +0.07(+1.84%)
Mar 07, 2012 3.518 3.630 3.518 3.630 1,172 +0.08(+2.28%)
Mar 06, 2012 3.621 3.621 3.549 3.549 5,044 -0.09(-2.51%)
Mar 05, 2012 3.715 3.724 3.621 3.640 19,657 -0.07(-1.77%)
Mar 02, 2012 3.659 3.724 3.621 3.706 9,156 +0.11(+3.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.