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 )

1.640 +0.010 (+0.61%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 6, 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 (%)
Nov 30, 2005 10.13 10.39 10.13 10.37 43,832 +0.20(+1.94%)
Nov 29, 2005 9.850 10.22 9.822 10.17 27,678 +0.37(+3.73%)
Nov 28, 2005 9.353 9.860 9.353 9.803 51,864 +0.36(+3.77%)
Nov 25, 2005 9.757 10.43 9.447 9.447 40,749 -0.32(-3.27%)
Nov 23, 2005 10.03 10.10 9.550 9.766 100,622 -0.68(-6.55%)
Nov 22, 2005 10.30 10.46 10.30 10.45 10,320 +0.08(+0.72%)
Nov 21, 2005 9.917 10.41 9.917 10.38 16,081 +0.33(+3.27%)
Nov 18, 2005 10.01 10.11 10.00 10.05 20,878 +0.20(+2.00%)
Nov 17, 2005 9.475 9.869 9.475 9.850 26,060 +0.38(+3.96%)
Nov 16, 2005 9.550 9.560 9.297 9.475 7,122 -0.16(-1.66%)
Nov 15, 2005 9.381 9.860 9.287 9.635 18,062 +0.14(+1.48%)
Nov 14, 2005 9.466 9.588 9.119 9.494 30,218 +0.03(+0.30%)
Nov 11, 2005 9.475 9.541 9.466 9.466 15,366 -0.09(-0.98%)
Nov 10, 2005 9.513 9.700 9.456 9.560 30,108 +0.05(+0.49%)
Nov 09, 2005 9.560 9.588 9.466 9.513 19,204 -0.04(-0.39%)
Nov 08, 2005 9.409 9.560 9.241 9.550 9,760 +0.07(+0.69%)
Nov 07, 2005 9.522 9.616 9.447 9.485 7,334 -0.08(-0.88%)
Nov 04, 2005 9.194 9.616 9.194 9.569 7,782 +0.12(+1.29%)
Nov 03, 2005 9.700 9.700 9.306 9.447 12,669 -0.16(-1.66%)
Nov 02, 2005 9.522 9.710 9.504 9.606 22,641 +0.02(+0.20%)
Nov 01, 2005 9.503 9.935 9.503 9.588 27,499 -0.03(-0.29%)
Oct 31, 2005 9.663 10.03 9.503 9.616 30,253 +0.05(+0.49%)
Oct 28, 2005 9.381 10.25 9.381 9.569 14,061 +0.15(+1.59%)
Oct 27, 2005 9.597 10.24 9.363 9.419 38,545 -0.08(-0.79%)
Oct 26, 2005 9.316 9.522 9.287 9.494 32,246 +0.08(+0.90%)
Oct 25, 2005 9.184 9.494 9.184 9.409 50,115 +0.07(+0.70%)
Oct 24, 2005 8.912 9.381 8.818 9.344 61,326 +0.56(+6.41%)
Oct 21, 2005 8.256 8.818 8.256 8.781 10,730 +0.44(+5.29%)
Oct 20, 2005 8.256 8.453 8.256 8.340 18,935 +0.01(+0.11%)
Oct 19, 2005 8.378 8.396 8.256 8.331 8,901 -0.15(-1.77%)
Oct 18, 2005 8.650 8.650 8.443 8.481 8,895 -0.07(-0.77%)
Oct 17, 2005 8.528 8.621 8.453 8.546 17,995 -0.12(-1.41%)
Oct 14, 2005 8.678 8.678 8.518 8.668 23,916 +0.07(+0.76%)
Oct 13, 2005 8.499 8.603 8.471 8.603 18,543 +0.03(+0.33%)
Oct 12, 2005 8.471 8.631 8.462 8.575 39,902 +0.00(+0.00%)
Oct 11, 2005 8.725 8.725 8.546 8.575 21,505 -0.08(-0.98%)
Oct 10, 2005 8.865 8.893 8.659 8.659 27,428 -0.22(-2.43%)
Oct 07, 2005 8.903 8.969 8.837 8.875 11,967 +0.01(+0.11%)
Oct 06, 2005 9.203 9.203 8.800 8.865 22,270 -0.40(-4.35%)
Oct 05, 2005 9.663 9.691 9.231 9.269 19,799 -0.53(-5.45%)
Oct 04, 2005 9.963 9.963 9.719 9.803 10,052 -0.20(-1.97%)
Oct 03, 2005 10.14 10.21 10.00 10.00 84,020 -0.07(-0.74%)
Sep 30, 2005 10.25 10.26 10.04 10.08 76,457 -0.26(-2.54%)
Sep 29, 2005 10.42 10.44 10.32 10.34 95,082 -0.20(-1.87%)
Sep 28, 2005 10.55 10.66 10.41 10.54 33,518 -0.02(-0.18%)
Sep 27, 2005 10.59 10.60 10.41 10.55 9,280 -0.13(-1.23%)
Sep 26, 2005 10.65 10.94 10.64 10.69 18,690 +0.01(+0.09%)
Sep 23, 2005 10.68 10.69 10.39 10.68 10,012 +0.10(+0.98%)
Sep 22, 2005 10.57 10.64 10.36 10.57 8,205 +0.12(+1.17%)
Sep 21, 2005 10.41 10.52 10.32 10.45 17,027 -0.08(-0.71%)
Sep 20, 2005 10.54 10.79 10.34 10.53 19,820 -0.02(-0.18%)
Sep 19, 2005 10.69 10.71 10.46 10.54 17,347 -0.26(-2.43%)
Sep 16, 2005 11.41 11.41 10.20 10.81 142,180 -0.49(-4.32%)
Sep 15, 2005 11.35 11.39 11.24 11.30 30,187 -0.14(-1.23%)
Sep 14, 2005 11.86 11.86 11.41 11.44 13,857 -0.38(-3.18%)
Sep 13, 2005 11.66 11.96 11.31 11.81 24,935 +0.03(+0.24%)
Sep 12, 2005 11.74 11.81 11.35 11.78 11,964 +0.18(+1.54%)
Sep 09, 2005 11.40 11.72 11.33 11.60 9,983 +0.27(+2.40%)
Sep 08, 2005 11.35 11.40 11.10 11.33 13,408 -0.15(-1.31%)
Sep 07, 2005 11.58 11.61 11.42 11.48 14,716 -0.08(-0.73%)
Sep 06, 2005 11.21 11.67 11.19 11.57 17,917 +0.45(+4.05%)
Sep 02, 2005 11.24 11.30 11.11 11.12 9,383 -0.16(-1.41%)
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.