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 29, 2015 1.400 1.520 1.380 1.500 40,960 +0.08(+5.63%)
May 28, 2015 1.474 1.700 1.370 1.420 88,544 +0.08(+5.97%)
May 27, 2015 1.500 1.500 1.340 1.340 12,078 -0.01(-0.74%)
May 26, 2015 1.364 1.480 1.350 1.350 43,671 -0.07(-4.93%)
May 22, 2015 1.410 1.420 1.420 1.420 48,800 +0.00(+0.00%)
May 21, 2015 1.450 1.480 1.410 1.420 8,572 -0.06(-4.05%)
May 20, 2015 1.440 1.510 1.420 1.480 9,420 +0.02(+1.37%)
May 19, 2015 1.490 1.500 1.440 1.460 7,596 -0.03(-2.01%)
May 18, 2015 1.438 1.500 1.420 1.490 54,872 -0.02(-1.32%)
May 15, 2015 1.550 1.550 1.410 1.510 16,305 +0.05(+3.42%)
May 14, 2015 1.500 1.750 1.400 1.460 32,615 -0.14(-8.75%)
May 13, 2015 1.660 1.660 1.520 1.600 15,116 -0.04(-2.44%)
May 12, 2015 1.650 1.750 1.620 1.640 7,833 -0.02(-1.20%)
May 11, 2015 1.510 1.740 1.500 1.660 30,964 +0.15(+9.93%)
May 08, 2015 1.510 1.538 1.510 1.510 1,673 -0.04(-2.58%)
May 07, 2015 1.510 1.560 1.500 1.550 7,999 +0.05(+3.33%)
May 06, 2015 1.508 1.510 1.500 1.500 6,993 -0.01(-0.66%)
May 05, 2015 1.520 1.520 1.500 1.510 6,568 -0.01(-0.66%)
May 04, 2015 1.540 1.580 1.500 1.520 8,288 -0.02(-1.30%)
May 01, 2015 1.530 1.570 1.520 1.540 1,241 +0.01(+0.65%)
Apr 30, 2015 1.512 1.530 1.510 1.530 2,801 +0.03(+2.00%)
Apr 29, 2015 1.550 1.570 1.500 1.500 16,326 -0.03(-1.96%)
Apr 28, 2015 1.544 1.580 1.530 1.530 6,043 -0.02(-1.29%)
Apr 27, 2015 1.560 1.640 1.550 1.550 14,767 +0.00(+0.00%)
Apr 24, 2015 1.570 1.570 1.500 1.550 9,661 +0.01(+0.65%)
Apr 23, 2015 1.520 1.550 1.520 1.540 13,574 +0.04(+2.67%)
Apr 22, 2015 1.390 1.520 1.370 1.500 38,275 +0.04(+2.74%)
Apr 21, 2015 1.530 1.530 1.360 1.460 74,502 -0.01(-0.68%)
Apr 20, 2015 1.450 1.570 1.440 1.470 125,398 +0.16(+12.49%)
Apr 17, 2015 1.310 1.377 1.200 1.307 43,346 +0.08(+6.24%)
Apr 16, 2015 1.420 1.420 1.180 1.230 72,508 -0.13(-9.56%)
Apr 15, 2015 1.450 1.576 1.320 1.360 70,009 -0.09(-6.21%)
Apr 14, 2015 1.450 1.480 1.400 1.450 23,073 +0.06(+4.32%)
Apr 13, 2015 1.450 1.500 1.390 1.390 71,188 -0.06(-4.14%)
Apr 10, 2015 1.556 1.640 1.400 1.450 66,738 -0.02(-1.36%)
Apr 09, 2015 1.520 1.620 1.470 1.470 73,379 -0.10(-6.37%)
Apr 08, 2015 1.800 1.800 1.560 1.570 80,681 -0.10(-5.99%)
Apr 07, 2015 1.750 1.950 1.670 1.670 59,249 -0.11(-6.18%)
Apr 06, 2015 2.050 2.050 1.700 1.780 86,952 -0.32(-15.24%)
Apr 02, 2015 2.100 2.100 2.100 2.100 6,400 +0.05(+2.44%)
Apr 01, 2015 2.214 2.390 2.050 2.050 11,381 -0.15(-6.82%)
Mar 31, 2015 2.300 2.300 2.196 2.200 27,078 -0.22(-9.09%)
Mar 30, 2015 2.400 2.420 2.290 2.420 26,592 +0.04(+1.68%)
Mar 27, 2015 2.400 2.410 2.350 2.380 6,215 -0.03(-1.24%)
Mar 26, 2015 2.470 2.470 2.410 2.410 3,174 +0.01(+0.33%)
Mar 25, 2015 2.290 2.640 2.290 2.402 10,858 -0.08(-3.15%)
Mar 24, 2015 2.473 2.489 2.473 2.480 3,633 +0.11(+4.64%)
Mar 23, 2015 2.500 2.517 2.350 2.370 7,963 -0.14(-5.58%)
Mar 20, 2015 2.490 2.510 2.470 2.510 31,559 +0.05(+2.04%)
Mar 19, 2015 2.490 2.490 2.410 2.460 11,311 +0.05(+2.07%)
Mar 18, 2015 2.490 2.490 2.410 2.410 4,947 +0.03(+1.26%)
Mar 17, 2015 2.380 2.490 2.250 2.380 37,812 +0.08(+3.48%)
Mar 16, 2015 2.380 2.380 2.280 2.300 14,070 -0.14(-5.74%)
Mar 13, 2015 2.430 2.440 2.390 2.440 2,511 +0.01(+0.41%)
Mar 12, 2015 2.428 2.462 2.420 2.430 1,158 +0.05(+2.10%)
Mar 11, 2015 2.480 2.490 2.380 2.380 17,909 -0.06(-2.26%)
Mar 10, 2015 2.420 2.500 2.390 2.435 7,392 +0.02(+0.62%)
Mar 09, 2015 2.560 2.560 2.390 2.420 9,416 -0.10(-3.97%)
Mar 06, 2015 2.450 2.550 2.450 2.520 1,842 +0.02(+0.80%)
Mar 05, 2015 2.452 2.500 2.452 2.500 8,340 -0.01(-0.40%)
Mar 04, 2015 2.550 2.520 2.459 2.510 7,310 -0.01(-0.40%)
Mar 03, 2015 2.490 2.520 2.440 2.520 3,500 +0.09(+3.70%)
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.