Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sypris Solutions (NQ: SYPR )

1.520 +0.030 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2021 2.200 2.370 2.180 2.230 221,500 -0.01(-0.45%)
Jan 28, 2021 2.470 2.510 2.130 2.240 486,390 -0.22(-8.94%)
Jan 27, 2021 2.300 2.790 2.110 2.460 1,542,321 +0.07(+2.93%)
Jan 26, 2021 2.520 2.540 2.260 2.390 558,331 -0.07(-2.85%)
Jan 25, 2021 2.090 2.510 2.030 2.460 1,903,925 +0.44(+21.78%)
Jan 22, 2021 2.210 2.240 1.960 2.020 618,100 -0.29(-12.55%)
Jan 21, 2021 1.950 2.900 1.950 2.310 5,629,832 +0.38(+19.69%)
Jan 20, 2021 1.870 1.950 1.810 1.930 267,968 +0.09(+4.89%)
Jan 19, 2021 1.780 1.840 1.730 1.840 116,819 +0.06(+3.37%)
Jan 15, 2021 1.860 1.860 1.680 1.780 187,700 -0.02(-1.11%)
Jan 14, 2021 1.940 1.990 1.770 1.800 405,002 -0.08(-4.26%)
Jan 13, 2021 1.730 1.950 1.720 1.880 443,542 +0.21(+12.57%)
Jan 12, 2021 1.630 1.700 1.600 1.670 149,688 +0.07(+4.37%)
Jan 11, 2021 1.520 1.630 1.520 1.600 142,715 +0.05(+3.23%)
Jan 08, 2021 1.610 1.750 1.520 1.550 155,700 -0.06(-3.73%)
Jan 07, 2021 1.480 1.630 1.480 1.610 137,428 +0.14(+9.52%)
Jan 06, 2021 1.500 1.590 1.440 1.470 130,912 -0.01(-0.68%)
Jan 05, 2021 1.470 1.520 1.460 1.480 63,460 +0.02(+1.37%)
Jan 04, 2021 1.510 1.550 1.410 1.460 134,352 -0.06(-3.95%)
Dec 31, 2020 1.520 1.520 1.520 77,094 +0.04(+2.70%)
Dec 30, 2020 1.450 1.500 1.450 1.480 77,094 +0.04(+2.78%)
Dec 29, 2020 1.500 1.510 1.440 1.440 60,924 -0.08(-5.26%)
Dec 28, 2020 1.430 1.520 1.400 1.520 173,240 +0.09(+6.29%)
Dec 24, 2020 1.450 1.470 1.420 1.430 28,300 -0.04(-2.72%)
Dec 23, 2020 1.400 1.540 1.400 1.470 295,431 +0.08(+5.76%)
Dec 22, 2020 1.380 1.410 1.351 1.390 125,631 +0.03(+2.21%)
Dec 21, 2020 1.300 1.390 1.290 1.360 112,880 +0.05(+3.82%)
Dec 18, 2020 1.390 1.400 1.310 1.310 128,800 -0.07(-5.07%)
Dec 17, 2020 1.340 1.390 1.320 1.380 147,619 +0.03(+2.22%)
Dec 16, 2020 1.330 1.380 1.320 1.350 42,454 -0.01(-0.74%)
Dec 15, 2020 1.380 1.390 1.360 1.360 62,594 +0.00(+0.00%)
Dec 14, 2020 1.360 1.395 1.320 1.360 79,319 -0.01(-0.73%)
Dec 11, 2020 1.370 1.410 1.329 1.370 143,700 -0.02(-1.44%)
Dec 10, 2020 1.390 1.440 1.360 1.390 54,518 -0.02(-1.42%)
Dec 09, 2020 1.410 1.450 1.400 1.410 215,115 +0.00(+0.00%)
Dec 08, 2020 1.410 1.440 1.360 1.410 177,086 +0.01(+0.71%)
Dec 07, 2020 1.390 1.420 1.360 1.400 117,571 -0.01(-0.71%)
Dec 04, 2020 1.330 1.420 1.320 1.410 589,200 +0.07(+5.22%)
Dec 03, 2020 1.350 1.400 1.310 1.340 125,637 +0.00(+0.00%)
Dec 02, 2020 1.390 1.390 1.280 1.340 250,357 -0.02(-1.47%)
Dec 01, 2020 1.450 1.460 1.340 1.360 391,468 -0.10(-6.85%)
Nov 30, 2020 1.590 1.630 1.390 1.460 609,230 -0.08(-5.19%)
Nov 27, 2020 1.550 1.590 1.540 1.540 101,700 -0.03(-1.91%)
Nov 25, 2020 1.660 1.660 1.510 1.570 261,800 -0.08(-4.85%)
Nov 24, 2020 1.480 1.690 1.420 1.650 595,720 +0.23(+16.20%)
Nov 23, 2020 1.460 1.500 1.400 1.420 153,805 -0.03(-2.07%)
Nov 20, 2020 1.500 1.500 1.410 1.450 190,100 +0.02(+1.40%)
Nov 19, 2020 1.510 1.510 1.390 1.430 180,481 -0.09(-5.92%)
Nov 18, 2020 1.380 1.570 1.370 1.520 378,005 +0.14(+10.14%)
Nov 17, 2020 1.400 1.460 1.360 1.380 107,857 -0.07(-4.83%)
Nov 16, 2020 1.340 1.465 1.340 1.450 235,400 +0.06(+4.32%)
Nov 13, 2020 1.320 1.550 1.260 1.390 895,500 -0.01(-0.71%)
Nov 12, 2020 1.400 1.750 1.310 1.400 8,283,387 +0.14(+11.11%)
Nov 11, 2020 1.260 1.290 1.240 1.260 226,792 +0.03(+2.44%)
Nov 10, 2020 1.200 1.260 1.170 1.230 103,189 +0.03(+2.50%)
Nov 09, 2020 1.240 1.250 1.170 1.200 105,497 +0.00(+0.00%)
Nov 06, 2020 1.210 1.240 1.190 1.200 101,500 -0.04(-3.23%)
Nov 05, 2020 1.220 1.250 1.180 1.240 93,492 +0.07(+5.98%)
Nov 04, 2020 1.200 1.220 1.170 1.170 41,993 -0.03(-2.50%)
Nov 03, 2020 1.160 1.240 1.160 1.200 124,887 +0.04(+3.45%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.