Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 31, 2019 1.060 1.100 1.050 1.060 17,114 -0.00(-0.22%)
Jan 30, 2019 1.080 1.080 1.062 1.062 2,203 -0.01(-0.72%)
Jan 29, 2019 1.080 1.080 1.045 1.070 24,802 -0.05(-4.58%)
Jan 28, 2019 1.121 1.121 1.121 1.121 346 -0.03(-2.49%)
Jan 25, 2019 1.050 1.150 1.040 1.150 3,500 +0.00(+0.00%)
Jan 24, 2019 1.150 1.150 1.150 43 +0.00(+0.00%)
Jan 23, 2019 1.025 1.150 1.025 1.150 762 +0.03(+2.61%)
Jan 22, 2019 1.150 1.150 1.121 1.121 855 -0.04(-3.39%)
Jan 18, 2019 1.150 1.180 1.150 1.160 2,500 -0.04(-3.33%)
Jan 17, 2019 1.200 1.220 1.180 1.200 2,260 +0.06(+5.15%)
Jan 16, 2019 1.100 1.150 1.100 1.141 13,555 +0.02(+1.89%)
Jan 15, 2019 1.120 1.120 1.110 1.120 2,553 +0.07(+6.67%)
Jan 14, 2019 1.100 1.110 1.050 1.050 5,268 -0.05(-4.55%)
Jan 11, 2019 1.170 1.220 1.100 1.100 8,700 +0.12(+12.02%)
Jan 10, 2019 1.210 1.210 0.9820 0.9820 479 -0.00(-0.29%)
Jan 09, 2019 0.9973 1.000 0.9849 0.9849 1,262 +0.00(+0.50%)
Jan 08, 2019 0.9800 0.9801 0.9545 0.9800 24,227 +0.05(+5.25%)
Jan 07, 2019 1.000 1.000 0.9300 0.9311 16,652 -0.04(-4.01%)
Jan 04, 2019 0.9400 0.9800 0.9000 0.9700 11,900 -0.01(-1.02%)
Jan 03, 2019 1.040 1.040 0.8859 0.9800 5,961 -0.02(-2.00%)
Jan 02, 2019 0.9700 1.000 0.9700 1.000 11,154 +0.22(+28.21%)
Dec 31, 2018 0.8200 0.8800 0.7800 0.7800 33,500 -0.05(-6.02%)
Dec 28, 2018 0.8000 0.9000 0.8000 0.8300 81,200 +0.12(+17.70%)
Dec 27, 2018 0.9500 1.070 0.7052 0.7052 31,578 -0.27(-27.45%)
Dec 26, 2018 0.9500 1.070 0.9500 0.9720 6,666 +0.02(+2.32%)
Dec 24, 2018 1.090 1.090 0.9000 0.9500 21,700 -0.13(-12.04%)
Dec 21, 2018 1.070 1.090 1.060 1.080 5,900 +0.01(+0.93%)
Dec 20, 2018 1.180 1.180 1.060 1.070 21,291 -0.03(-2.74%)
Dec 19, 2018 1.060 1.195 1.060 1.100 6,000 +0.05(+4.77%)
Dec 18, 2018 1.100 1.132 1.050 1.050 9,912 -0.07(-6.25%)
Dec 17, 2018 1.100 1.179 1.100 1.120 22,469 +0.04(+3.70%)
Dec 14, 2018 1.080 1.080 1.080 1.080 4,800 -0.02(-1.82%)
Dec 13, 2018 1.110 1.110 1.050 1.100 28,028 +0.03(+2.80%)
Dec 12, 2018 1.100 1.110 1.050 1.070 49,328 +0.01(+0.94%)
Dec 11, 2018 1.060 1.060 1.050 1.060 10,796 -0.04(-3.64%)
Dec 10, 2018 1.160 1.160 1.080 1.100 26,922 -0.05(-4.35%)
Dec 07, 2018 1.150 1.150 1.140 1.150 500 -0.07(-5.74%)
Dec 06, 2018 1.150 1.220 1.150 1.220 2,564 -0.03(-2.79%)
Dec 04, 2018 1.140 1.300 1.080 1.255 16,400 +0.15(+14.09%)
Dec 03, 2018 1.100 1.100 1.100 1.100 392 +0.00(+0.00%)
Nov 30, 2018 1.140 1.150 1.100 1.100 16,200 -0.05(-4.35%)
Nov 29, 2018 1.110 1.150 1.110 1.150 28,781 -0.03(-2.13%)
Nov 28, 2018 1.170 1.175 1.110 1.175 6,961 +0.04(+3.07%)
Nov 27, 2018 1.140 1.140 1.140 1.140 805 -0.01(-0.87%)
Nov 26, 2018 1.140 1.150 1.140 1.150 5,948 +0.03(+2.68%)
Nov 23, 2018 1.100 1.120 1.100 1.120 1,600 -0.03(-2.61%)
Nov 21, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 20, 2018 1.150 1.170 1.150 1.150 1,801 +0.01(+0.88%)
Nov 19, 2018 1.150 1.153 1.140 1.140 22,071 -0.04(-3.39%)
Nov 16, 2018 1.140 1.180 1.140 1.180 17,900 +0.06(+5.36%)
Nov 15, 2018 1.200 1.201 1.090 1.120 25,191 -0.08(-6.67%)
Nov 14, 2018 1.260 1.280 1.200 1.200 17,410 -0.05(-4.00%)
Nov 13, 2018 1.340 1.340 1.029 1.250 96,479 -0.10(-7.41%)
Nov 12, 2018 1.350 1.350 1.282 1.350 29,374 +0.00(+0.00%)
Nov 09, 2018 1.300 1.350 1.260 1.350 59,300 +0.00(+0.36%)
Nov 08, 2018 1.240 1.360 1.240 1.345 35,331 +0.12(+9.59%)
Nov 07, 2018 1.210 1.227 1.204 1.227 4,124 +0.01(+0.61%)
Nov 06, 2018 1.230 1.236 1.220 1.220 6,893 -0.07(-5.43%)
Nov 05, 2018 1.230 1.290 1.230 1.290 1,674 +0.06(+4.88%)
Nov 02, 2018 1.300 1.300 1.230 1.230 1,100 -0.07(-5.38%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.