Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Sypris Solutions (NQ: SYPR )

1.380 +0.040 (+2.99%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 20, 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 (%)
May 31, 2016 0.9700 1.000 0.9700 1.000 7,671 +0.03(+3.09%)
May 27, 2016 0.9600 0.9700 0.9700 0.9700 2,900 -0.01(-1.02%)
May 26, 2016 0.9799 0.9800 0.9500 0.9800 2,932 +0.03(+3.16%)
May 25, 2016 0.9900 0.9926 0.9300 0.9500 3,193 -0.03(-3.06%)
May 24, 2016 0.9500 0.9800 0.9001 0.9800 12,953 +0.02(+2.07%)
May 23, 2016 0.9800 1.001 0.9600 0.9601 10,569 -0.02(-2.03%)
May 20, 2016 1.023 1.030 0.9800 0.9800 25,834 -0.04(-4.11%)
May 19, 2016 1.023 1.023 1.020 1.022 4,046 +0.01(+1.19%)
May 18, 2016 1.040 1.043 1.001 1.010 11,443 -0.03(-2.88%)
May 17, 2016 1.031 1.050 1.030 1.040 20,244 +0.01(+0.98%)
May 16, 2016 0.9980 1.040 0.9980 1.030 2,250 +0.05(+5.08%)
May 13, 2016 0.9900 0.9900 0.9801 0.9801 6,181 -0.01(-1.00%)
May 12, 2016 1.010 1.010 0.9900 0.9900 6,106 +0.01(+1.02%)
May 11, 2016 1.000 1.020 0.9800 0.9800 25,918 -0.02(-2.00%)
May 10, 2016 0.9409 1.010 0.9409 1.000 3,040 +0.05(+5.26%)
May 09, 2016 1.020 1.070 0.9000 0.9500 16,562 -0.07(-6.86%)
May 06, 2016 1.110 1.160 1.020 1.020 19,125 -0.10(-8.93%)
May 05, 2016 1.120 1.120 1.090 1.120 17,253 -0.02(-1.75%)
May 04, 2016 1.150 1.160 1.100 1.140 34,352 +0.00(+0.00%)
May 03, 2016 1.140 1.170 1.120 1.140 22,087 +0.03(+2.70%)
May 02, 2016 1.170 1.190 1.110 1.110 5,377 -0.04(-3.47%)
Apr 29, 2016 1.110 1.160 1.100 1.150 11,822 -0.00(-0.01%)
Apr 28, 2016 1.120 1.190 1.090 1.150 22,608 +0.03(+2.68%)
Apr 27, 2016 1.240 1.250 1.120 1.120 39,479 -0.02(-1.75%)
Apr 26, 2016 1.040 1.250 1.030 1.140 169,382 +0.08(+7.55%)
Apr 25, 2016 1.075 1.075 1.060 1.060 13,667 +0.02(+1.92%)
Apr 22, 2016 1.054 1.080 1.040 1.040 7,763 -0.01(-1.07%)
Apr 21, 2016 1.050 1.074 1.050 1.051 6,592 -0.02(-1.75%)
Apr 20, 2016 1.040 1.080 1.040 1.070 26,122 +0.03(+2.88%)
Apr 19, 2016 1.060 1.070 1.040 1.040 14,074 -0.03(-2.80%)
Apr 18, 2016 1.060 1.100 1.060 1.070 18,141 +0.04(+3.88%)
Apr 15, 2016 1.030 1.060 1.030 1.030 4,145 -0.02(-1.94%)
Apr 14, 2016 1.040 1.060 1.030 1.050 8,954 +0.02(+1.98%)
Apr 13, 2016 1.060 1.060 1.030 1.030 1,254 -0.02(-1.90%)
Apr 12, 2016 1.050 1.050 1.020 1.050 16,101 +0.00(+0.00%)
Apr 11, 2016 1.050 1.090 1.050 1.050 13,166 -0.02(-1.82%)
Apr 08, 2016 1.050 1.090 0.9900 1.069 29,677 -0.00(-0.05%)
Apr 07, 2016 1.050 1.080 1.020 1.070 21,330 +0.05(+4.90%)
Apr 06, 2016 1.050 1.090 0.9800 1.020 27,261 -0.05(-4.67%)
Apr 05, 2016 1.050 1.100 1.010 1.070 24,928 +0.05(+4.90%)
Apr 04, 2016 1.030 1.100 1.000 1.020 27,696 +0.02(+2.00%)
Apr 01, 2016 1.004 1.050 0.9900 1.000 32,309 +0.05(+5.26%)
Mar 31, 2016 0.9299 1.000 0.9100 0.9500 38,516 +0.05(+5.61%)
Mar 30, 2016 0.8601 0.9494 0.8500 0.8995 100,654 +0.04(+4.59%)
Mar 29, 2016 0.8600 0.9000 0.8600 0.8600 30,437 +0.01(+1.18%)
Mar 28, 2016 0.9000 0.9200 0.8300 0.8500 33,453 +0.00(+0.00%)
Mar 24, 2016 0.8500 0.8500 0.8500 0.8500 55,400 +0.02(+2.41%)
Mar 23, 2016 0.9080 0.9700 0.8300 0.8300 116,034 -0.06(-6.74%)
Mar 22, 2016 0.9300 0.9500 0.8801 0.8900 7,452 -0.03(-3.26%)
Mar 21, 2016 0.9200 0.9200 0.8610 0.9200 26,482 +0.03(+3.37%)
Mar 18, 2016 0.9300 0.9300 0.8900 0.8900 3,197 -0.04(-4.30%)
Mar 17, 2016 0.9299 0.9300 0.8610 0.9300 20,554 +0.00(+0.00%)
Mar 16, 2016 0.9600 0.9680 0.9100 0.9300 10,922 -0.01(-0.84%)
Mar 15, 2016 0.9363 0.9379 0.9363 0.9379 1,235 -0.01(-0.59%)
Mar 14, 2016 0.9400 0.9730 0.9202 0.9435 2,754 +0.01(+1.45%)
Mar 11, 2016 0.9300 0.9896 0.8900 0.9300 21,981 -0.02(-1.85%)
Mar 10, 2016 0.9640 0.9830 0.9210 0.9475 14,779 -0.04(-4.29%)
Mar 09, 2016 0.9632 0.9900 0.9501 0.9900 1,045 +0.02(+2.06%)
Mar 08, 2016 1.000 1.000 0.9210 0.9700 4,465 -0.00(-0.05%)
Mar 07, 2016 0.9212 0.9978 0.9212 0.9705 5,008 +0.03(+3.24%)
Mar 04, 2016 0.9516 0.9800 0.9400 0.9400 17,826 +0.00(+0.00%)
Mar 03, 2016 0.8900 0.9999 0.8900 0.9400 41,808 +0.07(+8.05%)
Mar 02, 2016 0.8979 0.8979 0.8200 0.8700 56,569 +0.01(+1.16%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.