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 )

1.960 +0.030 (+1.55%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 14, 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 (%)
Dec 31, 2008 0.5816 0.6285 0.5254 0.5723 29,071 +0.05(+8.93%)
Dec 30, 2008 0.5441 0.5910 0.5160 0.5254 32,998 -0.02(-2.81%)
Dec 29, 2008 0.4691 0.5723 0.4689 0.5406 765,738 +0.07(+15.24%)
Dec 26, 2008 0.4691 0.4691 0.4409 0.4691 213,845 +0.03(+6.38%)
Dec 24, 2008 0.4690 0.4691 0.4409 0.4409 18,940 +0.01(+2.17%)
Dec 23, 2008 0.4222 0.4878 0.4222 0.4315 117,265 +0.01(+2.22%)
Dec 22, 2008 0.4222 0.4691 0.4222 0.4222 25,850 +0.00(+0.00%)
Dec 19, 2008 0.4691 0.4981 0.4222 0.4222 81,243 -0.01(-2.17%)
Dec 18, 2008 0.4691 0.5160 0.4315 0.4315 74,662 -0.03(-6.12%)
Dec 17, 2008 0.4597 0.5160 0.4222 0.4597 29,891 +0.03(+6.18%)
Dec 16, 2008 0.4691 0.4877 0.4034 0.4329 27,998 +0.00(+0.33%)
Dec 15, 2008 0.4691 0.5065 0.4222 0.4315 27,397 -0.04(-8.00%)
Dec 12, 2008 0.3659 0.5066 0.3659 0.4691 21,647 +0.08(+21.95%)
Dec 11, 2008 0.4409 0.4691 0.3377 0.3846 232,773 -0.06(-12.77%)
Dec 10, 2008 0.5629 0.5629 0.4409 0.4409 19,896 -0.08(-14.55%)
Dec 09, 2008 0.5347 0.5366 0.4691 0.5160 51,614 -0.02(-4.01%)
Dec 08, 2008 0.6098 0.6098 0.5347 0.5375 12,847 +0.00(+0.53%)
Dec 05, 2008 0.5160 0.6379 0.5160 0.5347 20,259 +0.02(+3.64%)
Dec 04, 2008 0.5910 0.5910 0.4784 0.5160 15,454 -0.02(-3.51%)
Dec 03, 2008 0.5816 0.6755 0.5347 0.5347 11,006 -0.09(-14.93%)
Dec 02, 2008 0.6848 0.7036 0.5723 0.6285 8,936 +0.02(+3.09%)
Dec 01, 2008 0.5441 0.7036 0.5066 0.6097 42,854 -0.09(-13.35%)
Nov 28, 2008 0.5160 0.7036 0.5160 0.7036 24,530 +0.13(+22.95%)
Nov 26, 2008 0.5629 0.6098 0.5629 0.5723 5,207 +0.07(+15.05%)
Nov 25, 2008 0.6285 0.6285 0.4878 0.4974 22,048 -0.04(-6.98%)
Nov 24, 2008 0.5160 0.5441 0.4784 0.5347 6,882 +0.02(+3.64%)
Nov 21, 2008 0.5160 0.5310 0.5160 0.5160 17,200 +0.00(+0.00%)
Nov 20, 2008 0.6567 0.6567 0.5160 0.5160 18,125 -0.08(-12.70%)
Nov 19, 2008 0.6473 0.6567 0.5910 0.5910 2,776 -0.06(-8.70%)
Nov 18, 2008 0.4878 0.6708 0.4878 0.6473 12,466 +0.05(+7.81%)
Nov 17, 2008 0.6098 0.6942 0.5066 0.6004 32,234 +0.09(+18.54%)
Nov 14, 2008 0.3753 0.5066 0.3753 0.5065 7,818 +0.07(+17.37%)
Nov 13, 2008 0.5441 0.5441 0.4315 0.4315 47,549 +0.00(+0.00%)
Nov 12, 2008 0.7036 0.7036 0.3753 0.4315 135,872 +0.03(+6.98%)
Nov 11, 2008 0.5535 0.5535 0.3846 0.4034 126,847 -0.13(-24.56%)
Nov 10, 2008 0.6192 0.6192 0.5160 0.5347 18,227 -0.08(-13.64%)
Nov 07, 2008 0.7036 0.7036 0.6192 0.6192 5,542 +0.00(+0.02%)
Nov 06, 2008 0.7036 0.7224 0.6098 0.6191 312,674 -0.09(-13.17%)
Nov 05, 2008 0.7505 0.7646 0.7036 0.7130 27,899 -0.05(-6.17%)
Nov 04, 2008 0.8818 0.8912 0.7130 0.7599 89,585 -0.10(-11.96%)
Nov 03, 2008 0.9359 0.9381 0.8443 0.8631 62,549 -0.01(-1.08%)
Oct 31, 2008 0.9663 0.9663 0.8725 0.8725 10,599 -0.06(-6.06%)
Oct 30, 2008 0.9194 0.9850 0.9194 0.9287 8,500 +0.01(+1.02%)
Oct 29, 2008 1.032 1.032 0.9194 0.9194 31,412 -0.03(-2.97%)
Oct 28, 2008 1.013 1.013 0.9475 0.9475 16,129 -0.02(-1.94%)
Oct 27, 2008 1.163 1.163 0.9195 0.9663 66,577 +0.03(+3.00%)
Oct 24, 2008 1.041 1.041 0.9381 0.9381 67,124 -0.08(-8.26%)
Oct 23, 2008 1.173 1.271 0.9944 1.023 70,817 -0.14(-12.10%)
Oct 22, 2008 1.220 1.220 1.150 1.163 7,994 +0.04(+3.33%)
Oct 21, 2008 1.135 1.191 1.126 1.126 16,838 -0.01(-0.83%)
Oct 20, 2008 1.107 1.407 1.107 1.135 21,378 +0.04(+3.42%)
Oct 17, 2008 1.266 1.266 1.098 1.098 66,434 -0.14(-11.37%)
Oct 16, 2008 1.276 1.313 1.163 1.238 210,620 +0.00(+0.00%)
Oct 15, 2008 1.098 1.331 1.098 1.238 26,120 +0.14(+12.83%)
Oct 14, 2008 1.445 1.445 1.023 1.098 135,001 -0.39(-26.42%)
Oct 13, 2008 1.557 1.642 1.370 1.492 10,019 +0.03(+1.92%)
Oct 10, 2008 1.576 1.679 1.426 1.463 59,377 -0.11(-7.14%)
Oct 09, 2008 1.745 1.754 1.548 1.576 29,236 -0.14(-8.20%)
Oct 08, 2008 1.585 1.736 1.576 1.717 88,259 +0.13(+8.28%)
Oct 07, 2008 1.539 1.736 1.539 1.585 35,815 +0.00(+0.00%)
Oct 06, 2008 1.749 1.749 1.494 1.585 29,068 -0.10(-6.11%)
Oct 03, 2008 1.773 1.792 1.689 1.689 38,670 -0.04(-2.17%)
Oct 02, 2008 1.510 1.782 1.454 1.726 122,023 +0.15(+9.52%)
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.