UK markets close in 3 hours 49 minutes

Sypris Solutions, Inc. (SYPR)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
1.3800-0.0500 (-3.50%)
At close: 04:00PM EDT
1.3800 0.00 (0.00%)
After hours: 06:32PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20241.43001.50001.34001.38001.380022,900
30 Apr 20241.49001.49001.40001.44001.440011,600
29 Apr 20241.43001.44001.33001.41001.410045,100
26 Apr 20241.38001.44001.27001.40001.400042,000
25 Apr 20241.42001.50001.41001.42001.420058,800
24 Apr 20241.52001.52001.38001.42001.420033,700
23 Apr 20241.58001.64001.49001.53001.5300209,800
22 Apr 20241.57001.63001.56001.59001.590015,500
19 Apr 20241.62001.62001.57001.57001.570037,800
18 Apr 20241.68001.70001.60001.61001.610066,700
17 Apr 20241.70001.70001.68001.68001.68002,600
16 Apr 20241.66001.70001.66001.70001.700038,800
15 Apr 20241.71001.71001.62001.66001.660076,800
12 Apr 20241.71001.71001.67001.69001.690010,800
11 Apr 20241.66001.70001.66001.68001.680023,700
10 Apr 20241.66001.70001.66001.68001.680027,500
09 Apr 20241.71001.72001.66001.66001.660024,400
08 Apr 20241.70001.71001.65001.71001.710011,900
05 Apr 20241.70001.72001.60001.63001.630069,400
04 Apr 20241.70001.73001.68001.73001.730037,000
03 Apr 20241.65001.69001.65001.69001.69009,300
02 Apr 20241.65001.67001.61001.65001.650023,500
01 Apr 20241.62001.67001.61001.65001.650027,100
28 Mar 20241.66001.72001.52001.59001.590062,400
27 Mar 20241.70001.74001.66001.66001.660010,500
26 Mar 20241.75001.75001.71001.73001.73005,500
25 Mar 20241.74001.76001.72001.72001.72007,500
22 Mar 20241.75001.87001.71001.77001.770020,200
21 Mar 20241.76001.83001.72001.73001.730012,800
20 Mar 20241.80001.80001.72001.73001.730013,700
19 Mar 20241.83001.83001.76001.80001.800019,700
18 Mar 20241.83001.84001.77001.84001.840022,500
15 Mar 20241.75001.82001.71001.82001.82008,900
14 Mar 20241.80001.80001.64001.75001.750029,600
13 Mar 20241.75001.75001.70001.75001.750021,900
12 Mar 20241.80001.80001.70001.70001.70008,400
11 Mar 20241.76001.80001.75001.78001.780020,600
08 Mar 20241.84001.84001.76001.76001.760016,100
07 Mar 20241.84001.85001.80001.82001.820021,900
06 Mar 20241.76001.85001.76001.80001.80007,100
05 Mar 20241.81001.86001.77001.82001.820018,000
04 Mar 20241.80001.89001.80001.87001.870012,300
01 Mar 20241.78001.84001.78001.82001.820017,100
29 Feb 20241.75001.84001.70001.78001.780043,100
28 Feb 20241.73001.78001.73001.73001.730013,700
27 Feb 20241.75001.75001.68001.73001.730033,500
26 Feb 20241.82001.85001.67001.70001.7000130,500
23 Feb 20241.81001.83001.77001.81001.810010,300
22 Feb 20241.85001.85001.77001.77001.770033,400
21 Feb 20241.87001.88001.81001.88001.880023,600
20 Feb 20241.85001.87001.84001.85001.85005,900
16 Feb 20241.88001.94001.88001.90001.90002,700
15 Feb 20241.98001.98001.86001.93001.930017,300
14 Feb 20241.88001.95001.83001.93001.930090,700
13 Feb 20241.94001.96001.88001.89001.89009,500
12 Feb 20241.92002.03001.91001.93001.930030,300
09 Feb 20241.93002.01001.90001.99001.990044,400
08 Feb 20241.90002.05001.89001.90001.900017,600
07 Feb 20241.90001.97001.88001.93001.93003,500
06 Feb 20241.92002.02001.90001.91001.910012,300
05 Feb 20242.00002.00001.92001.94001.940039,000
02 Feb 20242.04002.12002.00002.04002.040015,600
01 Feb 20242.08002.19002.03002.03002.03005,800
31 Jan 20241.93002.17001.93002.07002.070024,400
30 Jan 20242.12002.19002.12002.12002.12008,400
29 Jan 20242.20002.26002.13002.19002.190014,400
26 Jan 20242.08002.26002.08002.23002.230010,300
25 Jan 20242.18002.21002.09002.16002.160079,800
24 Jan 20242.22002.23002.14002.15002.150017,200
23 Jan 20242.22002.26002.16002.18002.180078,900
22 Jan 20242.13002.30002.13002.20002.200047,500
19 Jan 20242.14002.17002.11002.17002.17005,400
18 Jan 20242.11002.17002.10002.10002.100015,200
17 Jan 20242.11002.15002.10002.10002.100012,900
16 Jan 20242.13002.16002.11002.16002.160014,100
12 Jan 20242.16002.16002.10002.11002.110020,300
11 Jan 20242.19002.19002.10002.13002.130034,000
10 Jan 20242.13002.19002.12002.13002.130011,200
09 Jan 20242.14002.17002.12002.12002.120019,300
08 Jan 20242.01002.21002.01002.18002.180078,800
05 Jan 20242.05002.07002.01002.06002.060014,100
04 Jan 20242.03002.18002.01002.05002.050025,000
03 Jan 20242.01002.07002.01002.06002.06004,200
02 Jan 20242.00002.04002.00002.04002.040016,300
29 Dec 20232.00002.07002.00002.03002.030012,000
28 Dec 20232.00002.09002.00002.03002.030039,400
27 Dec 20232.03002.03002.00002.01002.010014,600
26 Dec 20231.93002.09001.93002.06002.060072,100
22 Dec 20231.92001.97001.92001.95001.950049,100
21 Dec 20231.94001.94001.93001.94001.940025,400
20 Dec 20231.94001.95001.92001.95001.950021,200
19 Dec 20231.92001.96001.92001.96001.960043,600
18 Dec 20231.94001.95001.92001.92001.920023,500
15 Dec 20231.93001.94001.93001.94001.94004,400
14 Dec 20231.94001.96001.92001.93001.930013,900
13 Dec 20231.96001.97001.92001.92001.920026,400
12 Dec 20231.94001.95001.92001.92001.92004,300
11 Dec 20231.93001.96001.92001.92001.92002,200
08 Dec 20231.95001.95001.92001.93001.93005,500
07 Dec 20231.92001.96001.92001.94001.94003,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...