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 (%)
Oct 31, 2016 0.9900 0.9950 0.9808 0.9850 8,403 +0.00(+0.39%)
Oct 28, 2016 0.9812 0.9812 0.9812 0.9812 366 +0.00(+0.12%)
Oct 27, 2016 0.9800 0.9950 0.9800 0.9800 7,708 +0.00(+0.00%)
Oct 26, 2016 0.9615 0.9900 0.9615 0.9800 2,600 -0.01(-1.01%)
Oct 25, 2016 0.9800 1.000 0.9500 0.9900 20,899 +0.01(+0.81%)
Oct 24, 2016 0.9800 1.000 0.9503 0.9820 9,180 +0.02(+2.29%)
Oct 21, 2016 0.9700 1.000 0.9518 0.9600 11,212 +0.01(+0.89%)
Oct 20, 2016 0.9700 0.9815 0.9449 0.9515 13,935 -0.02(-1.91%)
Oct 19, 2016 0.9760 0.9760 0.9370 0.9700 1,902 -0.03(-3.00%)
Oct 18, 2016 0.9100 1.010 0.9100 1.000 15,097 +0.03(+3.09%)
Oct 17, 2016 0.9220 0.9700 0.9015 0.9700 13,912 +0.06(+6.82%)
Oct 14, 2016 0.9300 0.9300 0.8820 0.9081 8,100 -0.01(-1.29%)
Oct 13, 2016 0.9000 0.9880 0.8602 0.9200 74,880 +0.04(+4.51%)
Oct 12, 2016 0.8500 0.9029 0.8500 0.8803 43,842 +0.00(+0.01%)
Oct 11, 2016 1.000 1.000 0.8802 0.8802 34,675 -0.09(-9.52%)
Oct 10, 2016 0.9900 0.9950 0.9650 0.9728 9,193 -0.05(-4.63%)
Oct 07, 2016 0.9996 1.020 0.9900 1.020 33,941 +0.01(+0.99%)
Oct 06, 2016 1.010 1.026 0.9804 1.010 28,894 -0.01(-0.98%)
Oct 05, 2016 1.050 1.070 0.9901 1.020 50,928 -0.02(-1.92%)
Oct 04, 2016 1.011 1.050 1.011 1.040 12,106 +0.02(+1.96%)
Oct 03, 2016 1.040 1.078 1.020 1.020 50,128 -0.01(-0.97%)
Sep 30, 2016 1.000 1.100 0.9530 1.030 429,081 +0.01(+0.98%)
Sep 29, 2016 0.9966 1.030 0.9301 1.020 148,441 +0.04(+4.08%)
Sep 28, 2016 1.000 1.040 0.9300 0.9800 162,729 -0.04(-3.92%)
Sep 27, 2016 1.007 1.060 1.007 1.020 7,641 -0.03(-2.86%)
Sep 23, 2016 1.000 1.050 1.050 1.050 2 +0.01(+0.96%)
Sep 22, 2016 1.001 1.060 1.001 1.040 5,656 +0.05(+5.05%)
Sep 21, 2016 1.037 1.040 0.9900 0.9900 9,914 -0.02(-1.98%)
Sep 20, 2016 1.050 1.050 1.000 1.010 12,173 -0.04(-3.81%)
Sep 19, 2016 1.080 1.149 1.020 1.050 35,899 -0.03(-2.78%)
Sep 16, 2016 1.030 1.080 1.010 1.080 21,222 +0.06(+5.88%)
Sep 15, 2016 1.040 1.050 1.020 1.020 47,467 -0.01(-0.97%)
Sep 14, 2016 1.028 1.060 1.020 1.030 9,370 -0.01(-0.96%)
Sep 13, 2016 1.044 1.050 1.028 1.040 37,595 +0.00(+0.00%)
Sep 12, 2016 1.040 1.080 1.040 1.040 16,928 -0.01(-0.95%)
Sep 09, 2016 1.047 1.070 1.010 1.050 35,092 +0.00(+0.00%)
Sep 08, 2016 1.040 1.060 1.040 1.050 32,613 +0.03(+2.94%)
Sep 07, 2016 1.038 1.080 1.020 1.020 24,094 -0.01(-0.97%)
Sep 06, 2016 1.040 1.070 1.030 1.030 90,475 -0.02(-1.90%)
Sep 02, 2016 1.060 1.050 1.050 1.050 86,300 -0.01(-0.95%)
Sep 01, 2016 1.066 1.070 1.040 1.060 15,391 +0.01(+0.96%)
Aug 31, 2016 1.046 1.090 1.020 1.050 198,244 +0.00(+0.00%)
Aug 30, 2016 1.020 1.056 1.020 1.050 25,522 -0.01(-1.25%)
Aug 29, 2016 1.100 1.100 1.048 1.063 25,105 +0.00(+0.31%)
Aug 26, 2016 1.060 1.097 1.020 1.060 14,407 +0.01(+0.66%)
Aug 25, 2016 1.040 1.120 1.040 1.053 107,469 +0.00(+0.29%)
Aug 24, 2016 1.110 1.210 1.010 1.050 270,016 -0.03(-2.83%)
Aug 23, 2016 1.100 1.200 1.010 1.081 114,274 +0.05(+4.91%)
Aug 22, 2016 1.030 1.490 1.030 1.030 827,314 +0.10(+10.34%)
Aug 19, 2016 0.9800 1.040 0.9200 0.9335 114,112 +0.02(+2.58%)
Aug 18, 2016 0.9800 0.9900 0.8900 0.9100 150,015 +0.03(+3.41%)
Aug 17, 2016 0.8435 1.190 0.8382 0.8800 348,106 +0.01(+1.15%)
Aug 16, 2016 0.8302 0.8800 0.8300 0.8700 21,593 +0.02(+2.35%)
Aug 15, 2016 0.8700 0.8892 0.8500 0.8500 50,687 -0.02(-2.21%)
Aug 12, 2016 0.8500 0.8900 0.8300 0.8692 33,984 +0.02(+2.26%)
Aug 11, 2016 0.8400 0.8640 0.8380 0.8500 5,666 +0.01(+1.19%)
Aug 10, 2016 0.8211 0.8616 0.8087 0.8400 14,527 +0.00(+0.00%)
Aug 09, 2016 0.9676 0.9880 0.8000 0.8400 116,762 -0.04(-4.55%)
Aug 08, 2016 1.000 1.000 0.8800 0.8800 49,449 -0.01(-1.12%)
Aug 05, 2016 0.9600 1.150 0.8800 0.8900 351,717 -0.07(-7.29%)
Aug 04, 2016 0.9280 0.9800 0.9001 0.9600 19,431 -0.01(-1.01%)
Aug 03, 2016 0.9242 0.9700 0.9220 0.9698 3,720 +0.04(+4.32%)
Aug 02, 2016 0.8900 0.9400 0.8800 0.9296 173,437 +0.03(+3.29%)
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.