SYPR

Historical Stock Prices

$1.48
*  
0.03
2.07%
Get SYPR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SYPR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 1.505 1.52 1.43 1.48 73,708
07/01/2015 1.5 1.53 1.45 1.45 34,170
06/30/2015 1.49 1.51 1.45 1.45 21,962
06/29/2015 1.47 1.5 1.46 1.47 10,849
06/26/2015 1.455 1.55 1.4 1.4 127,620
06/25/2015 1.49 1.53 1.42 1.47 14,262
06/24/2015 1.471 1.538 1.47 1.47 35,125
06/23/2015 1.49 1.58 1.46 1.49 19,662
06/22/2015 1.5 1.529 1.46 1.475 13,575
06/19/2015 1.49 1.52 1.44 1.44 45,191
06/18/2015 1.5 1.559 1.44 1.49 71,220
06/17/2015 1.45 1.57 1.39 1.5 17,599
06/16/2015 1.53 1.56 1.44 1.45 77,299
06/15/2015 1.4501 1.58 1.4501 1.52 13,860
06/12/2015 1.6 1.6 1.49 1.49 9,871
06/11/2015 1.48 1.53 1.455 1.47 32,308
06/10/2015 1.48 1.52 1.45 1.45 22,119
06/09/2015 1.491 1.6 1.47 1.47 10,696
06/08/2015 1.52 1.58 1.48 1.5 5,762
06/05/2015 1.57 1.58 1.5041 1.55 4,217
06/04/2015 1.55 1.55 1.46 1.5 13,681
06/03/2015 1.58 1.63 1.57 1.57 34,734
06/02/2015 1.52 1.6 1.39 1.58 86,754
06/01/2015 1.5 1.5 1.441 1.49 16,297
05/29/2015 1.4 1.52 1.38 1.5 40,960
05/28/2015 1.475 1.7 1.37 1.42 88,544
05/27/2015 1.5 1.5 1.34 1.34 12,078
05/26/2015 1.364 1.48 1.35 1.35 43,671
05/22/2015 1.413 1.5 1.4 1.42 48,802
05/21/2015 1.45 1.48 1.41 1.42 8,572
05/20/2015 1.44 1.51 1.42 1.48 9,420
05/19/2015 1.49 1.5 1.44 1.46 7,596
05/18/2015 1.438 1.5 1.42 1.49 54,872
05/15/2015 1.55 1.55 1.41 1.51 16,305
05/14/2015 1.5 1.75 1.4 1.46 32,549
05/13/2015 1.66 1.66 1.52 1.6 15,116
05/12/2015 1.65 1.75 1.62 1.64 7,833
05/11/2015 1.51 1.7399 1.5 1.66 30,964
05/08/2015 1.5101 1.5376 1.51 1.51 1,673
05/07/2015 1.51 1.56 1.5 1.55 7,999
05/06/2015 1.508 1.51 1.5 1.5 6,993
05/05/2015 1.52 1.52 1.5 1.51 6,568
05/04/2015 1.54 1.58 1.5 1.52 8,288
05/01/2015 1.53 1.57 1.52 1.54 1,241
04/30/2015 1.512 1.53 1.51 1.53 2,801
04/29/2015 1.55 1.57 1.5 1.5 16,326
04/28/2015 1.544 1.58 1.53 1.53 6,043
04/27/2015 1.56 1.64 1.55 1.55 14,767
04/24/2015 1.57 1.57 1.5 1.55 9,661
04/23/2015 1.52 1.55 1.52 1.54 13,574
04/22/2015 1.39 1.52 1.3701 1.5 38,275
04/21/2015 1.53 1.53 1.36 1.46 74,502
04/20/2015 1.45 1.57 1.44 1.47 125,398
04/17/2015 1.31 1.3774 1.2 1.3068 43,346
04/16/2015 1.42 1.42 1.18 1.23 72,508
04/15/2015 1.45 1.576 1.32 1.36 70,009
04/14/2015 1.45 1.48 1.4001 1.45 23,073
04/13/2015 1.45 1.5001 1.39 1.39 71,188
04/10/2015 1.556 1.64 1.4 1.45 66,738
04/09/2015 1.52 1.62 1.47 1.47 73,379
04/08/2015 1.8 1.8001 1.56 1.57 80,681
04/07/2015 1.75 1.95 1.67 1.67 59,249
04/06/2015 2.05 2.05 1.7 1.78 86,952
04/02/2015 2.1 2.1355 2.05 2.1 6,527
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?