Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Sep 30, 2009 2.439 2.439 2.308 2.392 32,024 -0.10(-4.14%)
Sep 29, 2009 2.345 2.580 2.252 2.495 34,834 +0.26(+11.76%)
Sep 28, 2009 2.233 2.345 2.233 2.233 15,318 -0.05(-2.08%)
Sep 25, 2009 2.252 2.345 2.234 2.280 3,517 +0.06(+2.55%)
Sep 24, 2009 1.998 2.252 1.998 2.223 35,599 +0.25(+12.86%)
Sep 23, 2009 1.886 2.008 1.859 1.970 9,726 +0.18(+9.89%)
Sep 22, 2009 1.773 1.848 1.773 1.793 3,101 +0.02(+1.11%)
Sep 21, 2009 1.933 1.933 1.764 1.773 23,302 -0.07(-3.57%)
Sep 18, 2009 1.811 1.904 1.773 1.839 34,119 +0.08(+4.26%)
Sep 17, 2009 1.820 1.979 1.764 1.764 44,522 -0.08(-4.08%)
Sep 16, 2009 2.064 2.064 1.773 1.839 43,328 -0.04(-2.00%)
Sep 15, 2009 1.660 2.036 1.642 1.876 13,262 +0.04(+2.04%)
Sep 14, 2009 1.651 1.951 1.632 1.839 32,432 +0.21(+12.64%)
Sep 11, 2009 1.632 1.632 1.557 1.632 3,262 +0.07(+4.19%)
Sep 10, 2009 1.595 1.707 1.539 1.567 10,136 +0.05(+3.09%)
Sep 09, 2009 1.576 2.055 1.501 1.520 48,966 -0.02(-1.22%)
Sep 08, 2009 1.698 1.698 1.463 1.539 18,574 -0.19(-10.87%)
Sep 04, 2009 1.701 1.726 1.701 1.726 2,687 -0.00(-0.28%)
Sep 03, 2009 1.731 1.731 1.731 1.731 225 +0.11(+6.65%)
Sep 02, 2009 1.585 1.623 1.585 1.623 2,580 +0.04(+2.37%)
Sep 01, 2009 1.548 1.762 1.501 1.585 31,071 -0.19(-10.58%)
Aug 31, 2009 1.595 1.811 1.595 1.773 12,933 +0.13(+8.00%)
Aug 28, 2009 1.782 1.782 1.501 1.642 17,964 +0.00(+0.00%)
Aug 27, 2009 1.764 1.764 1.642 1.642 2,145 -0.17(-9.33%)
Aug 26, 2009 1.933 1.933 1.736 1.811 13,004 -0.07(-3.50%)
Aug 25, 2009 1.857 1.914 1.848 1.876 4,381 +0.05(+2.56%)
Aug 24, 2009 1.904 1.951 1.792 1.829 14,598 -0.11(-5.80%)
Aug 21, 2009 1.923 1.942 1.923 1.942 10,060 +0.02(+0.98%)
Aug 20, 2009 1.829 1.923 1.829 1.923 13,910 +0.09(+5.08%)
Aug 19, 2009 1.829 1.839 1.801 1.830 26,980 +0.00(+0.04%)
Aug 18, 2009 1.614 1.857 1.595 1.829 53,383 +0.20(+12.07%)
Aug 17, 2009 1.689 1.689 1.632 1.632 10,893 -0.09(-5.15%)
Aug 14, 2009 1.792 1.792 1.707 1.721 8,794 -0.10(-5.44%)
Aug 13, 2009 1.829 1.876 1.820 1.820 5,597 -0.06(-2.99%)
Aug 12, 2009 1.942 1.942 1.792 1.876 4,911 -0.00(-0.00%)
Aug 11, 2009 1.689 1.886 1.670 1.876 9,315 +0.19(+11.11%)
Aug 10, 2009 1.820 1.820 1.689 1.689 9,501 -0.13(-7.22%)
Aug 07, 2009 1.876 1.914 1.811 1.820 5,318 -0.11(-5.82%)
Aug 06, 2009 1.782 1.933 1.726 1.933 21,393 -0.04(-1.90%)
Aug 05, 2009 1.829 2.017 1.726 1.970 30,802 -0.05(-2.33%)
Aug 04, 2009 2.009 2.017 1.933 2.017 3,753 +0.00(+0.00%)
Aug 03, 2009 1.876 2.017 1.769 2.017 21,997 +0.06(+2.87%)
Jul 31, 2009 1.961 1.961 1.886 1.961 29,080 +0.08(+4.50%)
Jul 30, 2009 1.782 1.876 1.782 1.876 1,012 +0.09(+5.26%)
Jul 29, 2009 1.942 1.942 1.698 1.782 16,708 -0.09(-5.00%)
Jul 28, 2009 1.829 1.914 1.780 1.876 42,307 +0.09(+5.26%)
Jul 27, 2009 1.820 1.829 1.689 1.782 5,101 +0.04(+2.15%)
Jul 24, 2009 1.829 1.829 1.642 1.745 30,588 +0.16(+10.06%)
Jul 23, 2009 1.679 1.707 1.435 1.585 32,115 -0.04(-2.31%)
Jul 22, 2009 1.379 1.689 1.370 1.623 60,769 +0.24(+17.69%)
Jul 21, 2009 1.370 1.379 1.351 1.379 9,065 +0.02(+1.38%)
Jul 20, 2009 1.360 1.379 1.342 1.360 10,099 +0.03(+2.14%)
Jul 17, 2009 0.9663 1.398 0.9663 1.332 25,589 +0.22(+20.29%)
Jul 16, 2009 1.126 1.154 1.107 1.107 22,171 -0.05(-4.06%)
Jul 15, 2009 1.210 1.220 1.154 1.154 2,288 +0.02(+1.65%)
Jul 14, 2009 1.126 1.145 1.126 1.135 3,156 +0.01(+0.83%)
Jul 13, 2009 1.004 1.135 0.9935 1.126 21,558 +0.09(+9.09%)
Jul 10, 2009 1.070 1.071 1.013 1.032 3,694 -0.10(-9.09%)
Jul 09, 2009 0.9757 1.135 0.9475 1.135 2,350 +0.07(+6.14%)
Jul 08, 2009 0.9381 1.088 0.9381 1.069 19,281 -0.10(-8.80%)
Jul 07, 2009 1.079 1.182 1.032 1.173 17,353 -0.02(-1.58%)
Jul 06, 2009 1.079 1.220 1.079 1.191 7,008 +0.07(+5.82%)
Jul 02, 2009 1.210 1.210 1.126 1.126 4,128 -0.04(-3.22%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.