Canada markets closed

Sypris Solutions, Inc. (SYPR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.3400-0.0300 (-2.19%)
At close: 04:00PM EDT
1.3900 +0.05 (+3.73%)
After hours: 06:17PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.40001.40001.33001.34001.340024,378
May 02, 20241.38001.43001.31001.37001.370034,400
May 01, 20241.43001.50001.34001.38001.380022,900
Apr 30, 20241.49001.49001.40001.44001.440011,600
Apr 29, 20241.43001.44001.33001.41001.410045,100
Apr 26, 20241.38001.44001.27001.40001.400042,000
Apr 25, 20241.42001.50001.41001.42001.420058,800
Apr 24, 20241.52001.52001.38001.42001.420033,700
Apr 23, 20241.58001.64001.49001.53001.5300209,800
Apr 22, 20241.57001.63001.56001.59001.590015,500
Apr 19, 20241.62001.62001.57001.57001.570037,800
Apr 18, 20241.68001.70001.60001.61001.610066,700
Apr 17, 20241.70001.70001.68001.68001.68002,600
Apr 16, 20241.66001.70001.66001.70001.700038,800
Apr 15, 20241.71001.71001.62001.66001.660076,800
Apr 12, 20241.71001.71001.67001.69001.690010,800
Apr 11, 20241.66001.70001.66001.68001.680023,700
Apr 10, 20241.66001.70001.66001.68001.680027,500
Apr 09, 20241.71001.72001.66001.66001.660024,400
Apr 08, 20241.70001.71001.65001.71001.710011,900
Apr 05, 20241.70001.72001.60001.63001.630069,400
Apr 04, 20241.70001.73001.68001.73001.730037,000
Apr 03, 20241.65001.69001.65001.69001.69009,300
Apr 02, 20241.65001.67001.61001.65001.650023,500
Apr 01, 20241.62001.67001.61001.65001.650027,100
Mar 28, 20241.66001.72001.52001.59001.590062,400
Mar 27, 20241.70001.74001.66001.66001.660010,500
Mar 26, 20241.75001.75001.71001.73001.73005,500
Mar 25, 20241.74001.76001.72001.72001.72007,500
Mar 22, 20241.75001.87001.71001.77001.770020,200
Mar 21, 20241.76001.83001.72001.73001.730012,800
Mar 20, 20241.80001.80001.72001.73001.730013,700
Mar 19, 20241.83001.83001.76001.80001.800019,700
Mar 18, 20241.83001.84001.77001.84001.840022,500
Mar 15, 20241.75001.82001.71001.82001.82008,900
Mar 14, 20241.80001.80001.64001.75001.750029,600
Mar 13, 20241.75001.75001.70001.75001.750021,900
Mar 12, 20241.80001.80001.70001.70001.70008,400
Mar 11, 20241.76001.80001.75001.78001.780020,600
Mar 08, 20241.84001.84001.76001.76001.760016,100
Mar 07, 20241.84001.85001.80001.82001.820021,900
Mar 06, 20241.76001.85001.76001.80001.80007,100
Mar 05, 20241.81001.86001.77001.82001.820018,000
Mar 04, 20241.80001.89001.80001.87001.870012,300
Mar 01, 20241.78001.84001.78001.82001.820017,100
Feb 29, 20241.75001.84001.70001.78001.780043,100
Feb 28, 20241.73001.78001.73001.73001.730013,700
Feb 27, 20241.75001.75001.68001.73001.730033,500
Feb 26, 20241.82001.85001.67001.70001.7000130,500
Feb 23, 20241.81001.83001.77001.81001.810010,300
Feb 22, 20241.85001.85001.77001.77001.770033,400
Feb 21, 20241.87001.88001.81001.88001.880023,600
Feb 20, 20241.85001.87001.84001.85001.85005,900
Feb 16, 20241.88001.94001.88001.90001.90002,700
Feb 15, 20241.98001.98001.86001.93001.930017,300
Feb 14, 20241.88001.95001.83001.93001.930090,700
Feb 13, 20241.94001.96001.88001.89001.89009,500
Feb 12, 20241.92002.03001.91001.93001.930030,300
Feb 09, 20241.93002.01001.90001.99001.990044,400
Feb 08, 20241.90002.05001.89001.90001.900017,600
Feb 07, 20241.90001.97001.88001.93001.93003,500
Feb 06, 20241.92002.02001.90001.91001.910012,300
Feb 05, 20242.00002.00001.92001.94001.940039,000
Feb 02, 20242.04002.12002.00002.04002.040015,600
Feb 01, 20242.08002.19002.03002.03002.03005,800
Jan 31, 20241.93002.17001.93002.07002.070024,400
Jan 30, 20242.12002.19002.12002.12002.12008,400
Jan 29, 20242.20002.26002.13002.19002.190014,400
Jan 26, 20242.08002.26002.08002.23002.230010,300
Jan 25, 20242.18002.21002.09002.16002.160079,800
Jan 24, 20242.22002.23002.14002.15002.150017,200
Jan 23, 20242.22002.26002.16002.18002.180078,900
Jan 22, 20242.13002.30002.13002.20002.200047,500
Jan 19, 20242.14002.17002.11002.17002.17005,400
Jan 18, 20242.11002.17002.10002.10002.100015,200
Jan 17, 20242.11002.15002.10002.10002.100012,900
Jan 16, 20242.13002.16002.11002.16002.160014,100
Jan 12, 20242.16002.16002.10002.11002.110020,300
Jan 11, 20242.19002.19002.10002.13002.130034,000
Jan 10, 20242.13002.19002.12002.13002.130011,200
Jan 09, 20242.14002.17002.12002.12002.120019,300
Jan 08, 20242.01002.21002.01002.18002.180078,800
Jan 05, 20242.05002.07002.01002.06002.060014,100
Jan 04, 20242.03002.18002.01002.05002.050025,000
Jan 03, 20242.01002.07002.01002.06002.06004,200
Jan 02, 20242.00002.04002.00002.04002.040016,300
Dec 29, 20232.00002.07002.00002.03002.030012,000
Dec 28, 20232.00002.09002.00002.03002.030039,400
Dec 27, 20232.03002.03002.00002.01002.010014,600
Dec 26, 20231.93002.09001.93002.06002.060072,100
Dec 22, 20231.92001.97001.92001.95001.950049,100
Dec 21, 20231.94001.94001.93001.94001.940025,400
Dec 20, 20231.94001.95001.92001.95001.950021,200
Dec 19, 20231.92001.96001.92001.96001.960043,600
Dec 18, 20231.94001.95001.92001.92001.920023,500
Dec 15, 20231.93001.94001.93001.94001.94004,400
Dec 14, 20231.94001.96001.92001.93001.930013,900
Dec 13, 20231.96001.97001.92001.92001.920026,400
Dec 12, 20231.94001.95001.92001.92001.92004,300
Dec 11, 20231.93001.96001.92001.92001.92002,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...