SYPR

Sypris Solutions, Inc. Historical Stock Prices

$4.11
*  
unch
unch
Get SYPR Alerts
*Delayed - data as of Aug. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.15  4.30  4.10  4.11 18,670
08/19/2014 4.143 4.3 4.1 4.11 18,670
08/18/2014 4.05 4.15 4 4.11 25,680
08/15/2014 4.03 4.128 4 4.05 41,292
08/14/2014 4.06 4.09 4.001 4.03 26,656
08/13/2014 4.05 4.24 4.05 4.09 43,923
08/12/2014 4.11 4.15 4.03 4.09 42,329
08/11/2014 4.18 4.432 4 4.11 75,126
08/08/2014 4.38 4.38 4.23 4.24 19,809
08/07/2014 4.15 4.39 4.02 4.34 39,549
08/06/2014 4.11 4.2 4.08 4.15 40,603
08/05/2014 4 4.152 3.6655 3.91 106,925
08/04/2014 4.82 4.82 4.09 4.24 171,724
08/01/2014 4.71 4.8799 4.69 4.83 6,818
07/31/2014 4.83 4.83 4.53 4.74 18,777
07/30/2014 4.81 4.9 4.72 4.88 26,909
07/29/2014 4.65 4.86 4.65 4.83 29,038
07/28/2014 4.88 4.95 4.54 4.73 97,898
07/25/2014 5.08 5.19 5 5.05 35,923
07/24/2014 5.18 5.326 5.08 5.09 16,596
07/23/2014 5.42 5.62 5.14 5.17 47,237
07/22/2014 5.27 5.55 5.185 5.34 69,624
07/21/2014 4.98 5.31 4.84 5.25 83,268
07/18/2014 5.06 5.0726 4.82 4.98 83,225
07/17/2014 5.08 5.24 5.03 5.11 70,702
07/16/2014 5.13 5.18 5.12 5.12 26,433
07/15/2014 5.2 5.28 4.96 5.21 54,607
07/14/2014 5 5.22 5 5.13 77,376
07/11/2014 5.06 5.08 4.925 5 22,599
07/10/2014 5.01 5.04 4.8 5.04 75,133
07/09/2014 5.18 5.25 5.07 5.09 37,118
07/08/2014 5.26 5.28 5.0501 5.27 69,927
07/07/2014 5.55 5.62 5.0602 5.26 189,651
07/03/2014 5.64 5.69 5.55 5.66 20,484
07/02/2014 5.62 5.69 5.4 5.58 51,773
07/01/2014 5.62 5.69 5.58 5.65 48,854
06/30/2014 5.6 5.8 5.37 5.58 126,636
06/27/2014 5.34 6.179 5.314 5.86 141,467
06/26/2014 5.5 5.52 5.3 5.45 52,949
06/25/2014 5.64 5.64 5.27 5.44 75,509
06/24/2014 5.55 5.8 5.55 5.69 53,296
06/23/2014 5.76 5.95 5.53 5.62 87,590
06/20/2014 5.47 5.73 5.425 5.7 75,078
06/19/2014 5.81 6.01 5.4 5.49 158,663
06/18/2014 5.91 6.35 5.751 5.88 300,327
06/17/2014 5.65 6.1 5.57 5.93 190,931
06/16/2014 5.5 5.78 5.41 5.54 98,987
06/13/2014 5.57 5.64 5.46 5.48 46,325
06/12/2014 5.78 6 5.51 5.57 99,034
06/11/2014 5.25 6.09 5.25 5.96 185,017
06/10/2014 5.6 5.7 5.28 5.35 131,820
06/09/2014 5.65 5.87 5.45 5.62 235,839
06/06/2014 6.21 6.5 5.27 5.45 357,593
06/05/2014 5.87 6.19 5.75 6.1 498,878
06/04/2014 5.32 5.8299 5.15 5.7 403,868
06/03/2014 5.39 5.429 4.96 5.19 242,917
06/02/2014 4.74 5.54 4.7399 5.3 497,175
05/30/2014 4.6 4.7357 4.4804 4.7 82,517
05/29/2014 4.28 4.747 4.2 4.61 235,769
05/28/2014 4.3 4.39 4.2 4.22 82,371
05/27/2014 4 4.28 3.94 4.27 131,330
05/23/2014 3.84 3.95 3.802 3.9 23,185
05/22/2014 3.92 3.93 3.8 3.84 79,479
05/21/2014 3.93 4.09 3.9 3.92 52,315
05/20/2014 4.29 4.57 3.901 3.99 352,663
05/19/2014 3.85 4.27 3.85 4.22 267,585
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?