Quantcast
SYPR

Sypris Solutions, Inc. Common Stock Historical Stock Prices

$1.64
*  
0.04
2.5%
Get SYPR Alerts
*Delayed - data as of Jun. 21, 2018 12:59 ET  -  Find a broker to begin trading SYPR now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    SYPR Real Time
 
 
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 20-MAR-2018 TO 20-JUN-2018

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.
12:59 1.59 1.64 1.5721 1.64 13,413
06/20/2018 1.6 1.61 1.583 1.6 8,082
06/19/2018 1.6 1.64 1.59 1.59 9,250
06/18/2018 1.62 1.65 1.6 1.65 9,977
06/15/2018 1.63 1.649 1.58 1.61 38,324
06/14/2018 1.6 1.68 1.6 1.6554 41,716
06/13/2018 1.65 1.66 1.58 1.6 30,359
06/12/2018 1.58 1.61 1.57 1.61 7,487
06/11/2018 1.59 1.632 1.56 1.5816 10,100
06/08/2018 1.61 1.61 1.59 1.59 21,037
06/07/2018 1.58 1.66 1.58 1.63 42,123
06/06/2018 1.64 1.65 1.55 1.57 73,185
06/05/2018 1.641 1.65 1.6201 1.63 26,302
06/04/2018 1.619 1.65 1.61 1.61 8,963
06/01/2018 1.68 1.69 1.6 1.64 33,204
05/31/2018 1.69 1.7 1.645 1.69 7,633
05/30/2018 1.71 1.76 1.66 1.66 31,389
05/29/2018 1.72 1.72 1.65 1.71 70,969
05/25/2018 1.68 1.74 1.61 1.69 55,877
05/24/2018 1.8 1.82 1.6 1.68 147,423
05/23/2018 1.6 1.79 1.5901 1.65 172,839
05/22/2018 1.56 1.59 1.531 1.58 21,560
05/21/2018 1.497 1.58 1.46 1.5 34,375
05/18/2018 1.4999 1.4999 1.49 1.49 429
05/17/2018 1.4 1.5 1.4 1.46 22,880
05/16/2018 1.41 1.479 1.41 1.43 19,100
05/15/2018 1.391 1.45 1.39 1.4099 30,052
05/14/2018 1.461 1.4799 1.4599 1.4599 6,934
05/11/2018 1.47 1.479 1.43 1.44 6,128
05/10/2018 1.475 1.475 1.4199 1.42 1,583
05/09/2018 1.54 1.54 1.39 1.42 6,742
05/08/2018 1.5 1.5799 1.42 1.4314 13,170
05/07/2018 1.4199 1.4299 1.4199 1.428 1,249
05/04/2018 1.4439 1.4448 1.41 1.44 9,529
05/03/2018 1.46 1.46 1.41 1.449 42,715
05/02/2018 1.44 1.46 1.4219 1.4519 5,008
05/01/2018 1.41 1.45 1.41 1.42 10,732
04/30/2018 1.45 1.45 1.41 1.41 5,478
04/27/2018 1.45 1.4742 1.41 1.46 6,095
04/26/2018 1.48 1.5199 1.46 1.46 2,849
04/25/2018 1.47 1.54 1.46 1.49 20,532
04/24/2018 1.58 1.58 1.47 1.47 22,182
04/23/2018 1.53 1.59 1.5024 1.59 23,682
04/20/2018 1.54 1.58 1.52 1.52 13,798
04/19/2018 1.55 1.55 1.5304 1.5304 5,744
04/18/2018 1.61 1.669 1.55 1.56 26,678
04/17/2018 1.58 1.62 1.58 1.62 8,154
04/16/2018 1.58 1.6002 1.58 1.6 13,646
04/13/2018 1.57 1.64 1.54 1.58 22,916
04/12/2018 1.56 1.58 1.5404 1.58 10,371
04/11/2018 1.57 1.6399 1.54 1.54 5,635
04/10/2018 1.59 1.6 1.55 1.59 10,578
04/09/2018 1.63 1.63 1.57 1.57 19,793
04/06/2018 1.62 1.64 1.58 1.62 5,330
04/05/2018 1.59 1.64 1.59 1.63 12,160
04/04/2018 1.63 1.63 1.5701 1.5901 5,680
04/03/2018 1.65 1.68 1.63 1.63 4,209
04/02/2018 1.63 1.68 1.63 1.65 4,888
03/29/2018 1.66 1.67 1.63 1.63 18,384
03/28/2018 1.66 1.7 1.6301 1.64 16,197
03/27/2018 1.7 1.7 1.65 1.65 28,442
03/26/2018 1.7183 1.7183 1.6794 1.7 48,326
03/23/2018 1.73 1.74 1.65 1.7 28,517
03/22/2018 1.73 1.74 1.6798 1.74 37,534
03/21/2018 1.7104 1.7738 1.6906 1.695 83,573
03/20/2018 1.65 1.9 1.59 1.7001 202,188
*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?

Smart Portfolio