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, 2018 1.690 1.700 1.645 1.690 7,633 +0.03(+1.81%)
May 30, 2018 1.710 1.760 1.660 1.660 31,389 -0.05(-2.92%)
May 29, 2018 1.720 1.720 1.650 1.710 70,969 +0.02(+1.18%)
May 25, 2018 1.690 1.690 1.690 0 +0.01(+0.60%)
May 24, 2018 1.800 1.820 1.600 1.680 147,423 +0.03(+1.82%)
May 23, 2018 1.600 1.790 1.590 1.650 172,839 +0.07(+4.43%)
May 22, 2018 1.560 1.590 1.531 1.580 21,560 +0.08(+5.33%)
May 21, 2018 1.497 1.580 1.460 1.500 34,375 +0.01(+0.67%)
May 18, 2018 1.500 1.500 1.490 1.490 429 +0.03(+2.05%)
May 17, 2018 1.400 1.500 1.400 1.460 22,880 +0.03(+2.10%)
May 16, 2018 1.410 1.479 1.410 1.430 19,100 +0.02(+1.43%)
May 15, 2018 1.391 1.450 1.390 1.410 30,052 -0.05(-3.42%)
May 14, 2018 1.461 1.480 1.460 1.460 6,934 +0.02(+1.38%)
May 11, 2018 1.470 1.479 1.430 1.440 6,128 +0.02(+1.41%)
May 10, 2018 1.475 1.475 1.420 1.420 1,583 +0.00(+0.00%)
May 09, 2018 1.540 1.540 1.390 1.420 6,742 -0.01(-0.80%)
May 08, 2018 1.500 1.580 1.420 1.431 13,170 +0.00(+0.24%)
May 07, 2018 1.420 1.430 1.420 1.428 1,249 -0.01(-0.83%)
May 04, 2018 1.444 1.445 1.410 1.440 9,529 -0.01(-0.62%)
May 03, 2018 1.460 1.460 1.410 1.449 42,715 -0.00(-0.20%)
May 02, 2018 1.440 1.460 1.422 1.452 5,008 +0.03(+2.25%)
May 01, 2018 1.410 1.450 1.410 1.420 10,732 +0.01(+0.71%)
Apr 30, 2018 1.450 1.450 1.410 1.410 5,478 -0.05(-3.42%)
Apr 27, 2018 1.450 1.474 1.410 1.460 6,095 +0.00(+0.00%)
Apr 26, 2018 1.480 1.520 1.460 1.460 2,849 -0.03(-2.01%)
Apr 25, 2018 1.470 1.540 1.460 1.490 20,532 +0.02(+1.36%)
Apr 24, 2018 1.580 1.580 1.470 1.470 22,182 -0.12(-7.55%)
Apr 23, 2018 1.530 1.590 1.502 1.590 23,682 +0.07(+4.61%)
Apr 20, 2018 1.540 1.580 1.520 1.520 13,798 -0.01(-0.68%)
Apr 19, 2018 1.550 1.550 1.530 1.530 5,744 -0.03(-1.90%)
Apr 18, 2018 1.610 1.669 1.550 1.560 26,678 -0.06(-3.70%)
Apr 17, 2018 1.580 1.620 1.580 1.620 8,154 +0.02(+1.25%)
Apr 16, 2018 1.580 1.600 1.580 1.600 13,646 +0.02(+1.27%)
Apr 13, 2018 1.570 1.640 1.540 1.580 22,916 +0.00(+0.00%)
Apr 12, 2018 1.560 1.580 1.540 1.580 10,371 +0.04(+2.60%)
Apr 11, 2018 1.570 1.640 1.540 1.540 5,635 -0.05(-3.14%)
Apr 10, 2018 1.590 1.600 1.550 1.590 10,578 +0.02(+1.27%)
Apr 09, 2018 1.630 1.630 1.570 1.570 19,793 -0.05(-3.09%)
Apr 06, 2018 1.620 1.640 1.620 1.620 5,330 -0.01(-0.61%)
Apr 05, 2018 1.590 1.640 1.590 1.630 12,160 +0.04(+2.51%)
Apr 04, 2018 1.630 1.630 1.570 1.590 5,680 -0.04(-2.45%)
Apr 03, 2018 1.650 1.680 1.630 1.630 4,209 -0.02(-1.21%)
Apr 02, 2018 1.630 1.680 1.630 1.650 4,888 +0.02(+1.23%)
Mar 29, 2018 1.630 1.630 1.630 0 -0.01(-0.61%)
Mar 28, 2018 1.660 1.700 1.630 1.640 16,197 -0.01(-0.61%)
Mar 27, 2018 1.700 1.700 1.650 1.650 28,442 -0.05(-2.94%)
Mar 26, 2018 1.718 1.718 1.679 1.700 48,326 +0.00(+0.00%)
Mar 23, 2018 1.730 1.740 1.650 1.700 28,517 -0.04(-2.30%)
Mar 22, 2018 1.730 1.740 1.680 1.740 37,534 +0.04(+2.65%)
Mar 21, 2018 1.710 1.774 1.691 1.695 83,573 -0.01(-0.30%)
Mar 20, 2018 1.650 1.900 1.590 1.700 202,188 +0.06(+3.66%)
Mar 19, 2018 1.590 1.640 1.560 1.640 15,295 +0.05(+3.14%)
Mar 16, 2018 1.565 1.590 1.565 1.590 6,946 +0.02(+1.27%)
Mar 15, 2018 1.520 1.581 1.511 1.570 32,437 +0.06(+3.97%)
Mar 14, 2018 1.530 1.604 1.500 1.510 33,554 -0.02(-1.31%)
Mar 13, 2018 1.590 1.590 1.529 1.530 30,958 -0.05(-3.37%)
Mar 12, 2018 1.600 1.629 1.564 1.583 14,865 -0.02(-1.04%)
Mar 09, 2018 1.638 1.638 1.559 1.600 49,226 -0.02(-1.23%)
Mar 08, 2018 1.580 1.630 1.580 1.620 55,819 +0.05(+3.18%)
Mar 07, 2018 1.490 1.620 1.490 1.570 38,630 +0.02(+1.29%)
Mar 06, 2018 1.509 1.570 1.470 1.550 51,964 +0.04(+2.65%)
Mar 05, 2018 1.470 1.540 1.470 1.510 25,657 +0.04(+2.72%)
Mar 02, 2018 1.401 1.480 1.400 1.470 21,921 +0.08(+5.76%)
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.