SYPR

Sypris Solutions, Inc. Historical Stock Prices

$0.7701
*  
0.0099
1.27%
Get SYPR Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading SYPR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    SYPR Pre-Market
 
 
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 11-NOV-2015 TO 11-FEB-2016

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.
16:00  0.79  0.79  0.70  0.7701 39,081
02/11/2016 0.79 0.79 0.7 0.7701 39,081
02/10/2016 0.799 0.799 0.7 0.78 29,237
02/09/2016 0.75 0.83 0.64 0.74 45,751
02/08/2016 0.855 0.87 0.69 0.7399 112,633
02/05/2016 0.91 0.9179 0.8501 0.86 33,066
02/04/2016 0.96 1.01 0.931 0.9368 8,925
02/03/2016 0.9301 0.9398 0.9001 0.93 46,224
02/02/2016 0.96 0.96 0.93 0.93 16,991
02/01/2016 1.02 1.04 0.9391 0.98 32,814
01/29/2016 1.07 1.08 0.92 0.9701 134,088
01/28/2016 1.13 1.29 1.0175 1.14 218,969
01/27/2016 0.989 1.18 0.98 1.1 217,282
01/26/2016 0.97 0.989 0.96 0.97 23,379
01/25/2016 0.9699 0.9699 0.93 0.96 6,446
01/22/2016 0.8433 0.96 0.8401 0.96 12,334
01/21/2016 0.95 0.989 0.86 0.86 31,449
01/20/2016 0.97 0.97 0.8262 0.9401 50,700
01/19/2016 0.92 0.989 0.901 0.9799 17,700
01/15/2016 0.9 0.95 0.9 0.91 17,247
01/14/2016 0.9499 0.9499 0.86 0.9 13,339
01/13/2016 1.04 1.047 0.9 0.91 57,535
01/12/2016 1.07 1.07 1.03 1.04 27,072
01/11/2016 1.14 1.18 1.04 1.04 40,303
01/08/2016 1.16 1.19 1.15 1.16 49,146
01/07/2016 1.19 1.19 1.14 1.16 34,719
01/06/2016 1.15 1.2799 1.15 1.1699 18,599
01/05/2016 1.25 1.33 1.15 1.21 196,817
01/04/2016 1.15 2.25 1.15 1.315 2,041,424
12/31/2015 1.06 1.18 1.06 1.09 95,248
12/30/2015 1.06 1.1 1.06 1.06 38,314
12/29/2015 1.1 1.1 1.06 1.06 39,394
12/28/2015 1.07 1.2814 1.06 1.12 38,753
12/24/2015 1.07 1.07 1.07 1.07 3,548
12/23/2015 1.035 1.07 1.0217 1.04 18,833
12/22/2015 1.0201 1.08 1.0201 1.08 11,127
12/21/2015 1.04 1.08 1.01 1.0668 44,932
12/18/2015 0.99 1.08 0.99 1.08 12,531
12/17/2015 1.05 1.05 0.9716 1 50,227
12/16/2015 1.1 1.15 1.03 1.06 14,501
12/15/2015 1.246 1.246 1.08 1.08 32,961
12/14/2015 1.251 1.27 1.21 1.21 4,303
12/11/2015 1.28 1.35 1.28 1.28 12,572
12/10/2015 1.28 1.33 1.28 1.28 5,248
12/09/2015 1.32 1.3299 1.26 1.28 34,278
12/08/2015 1.41 1.43 1.33 1.33 38,395
12/07/2015 1.5 1.5 1.4 1.44 36,702
12/04/2015 1.5108 1.5499 1.46 1.47 44,063
12/03/2015 1.53 1.59 1.51 1.52 45,179
12/02/2015 1.67 1.67 1.52 1.57 67,950
12/01/2015 1.51 1.63 1.51 1.53 51,828
11/30/2015 1.56 1.6 1.52 1.55 28,693
11/27/2015 1.52 1.56 1.51 1.56 4,203
11/25/2015 1.61 1.62 1.52 1.52 73,214
11/24/2015 1.56 1.64 1.51 1.59 72,708
11/23/2015 1.5 1.64 1.5 1.64 117,635
11/20/2015 1.45 1.653 1.45 1.56 37,488
11/19/2015 1.48 1.525 1.4 1.49 49,666
11/18/2015 1.56 1.58 1.4 1.54 100,734
11/17/2015 1.66 1.79 1.45 1.5 266,531
11/16/2015 1.82 1.85 1.55 1.67 891,765
11/13/2015 1.1001 2.7399 1.1 1.92 3,175,237
11/12/2015 1.1 1.19 1.1 1.11 13,167
11/11/2015 1.09 1.15 1.09 1.11 1,986
*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?