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 (%)
Mar 29, 2019 1.100 1.150 1.070 1.080 18,800 -0.04(-3.57%)
Mar 28, 2019 1.180 1.240 1.100 1.120 7,037 -0.04(-3.45%)
Mar 27, 2019 1.100 1.160 1.100 1.160 43,838 +0.07(+6.16%)
Mar 26, 2019 1.130 1.130 1.093 1.093 2,377 -0.01(-0.66%)
Mar 25, 2019 1.130 1.130 1.080 1.100 17,121 -0.01(-1.08%)
Mar 22, 2019 1.138 1.140 1.100 1.112 5,300 +0.01(+1.09%)
Mar 21, 2019 1.120 1.120 1.100 1.100 983 -0.03(-2.65%)
Mar 20, 2019 1.070 1.130 1.070 1.130 18,636 +0.06(+5.61%)
Mar 19, 2019 1.070 1.120 1.070 1.070 4,047 +0.00(+0.00%)
Mar 18, 2019 1.070 1.120 1.070 1.070 3,741 +0.01(+0.94%)
Mar 15, 2019 1.100 1.100 1.060 1.060 5,300 +0.01(+0.95%)
Mar 14, 2019 1.050 1.050 1.050 1.050 620 -0.01(-0.94%)
Mar 13, 2019 1.060 1.060 1.060 1.060 1,037 +0.01(+0.95%)
Mar 12, 2019 1.055 1.055 1.050 1.050 796 -0.01(-0.76%)
Mar 11, 2019 1.050 1.116 1.050 1.058 15,324 +0.01(+0.76%)
Mar 08, 2019 1.060 1.145 1.040 1.050 56,200 +0.02(+1.94%)
Mar 07, 2019 1.070 1.100 1.030 1.030 39,205 -0.10(-8.85%)
Mar 06, 2019 1.140 1.140 1.130 1.130 360 +0.06(+6.07%)
Mar 05, 2019 1.070 1.090 1.065 1.065 40,430 -0.00(-0.44%)
Mar 04, 2019 1.060 1.070 1.050 1.070 15,616 +0.00(+0.00%)
Mar 01, 2019 1.074 1.074 1.070 341 -0.00(-0.41%)
Feb 28, 2019 1.150 1.150 1.020 1.074 8,538 -0.08(-6.57%)
Feb 27, 2019 1.080 1.150 1.080 1.150 25,499 +0.06(+5.32%)
Feb 26, 2019 1.050 1.092 1.050 1.092 1,480 +0.06(+6.01%)
Feb 25, 2019 1.030 1.100 1.030 1.030 1,902 +0.00(+0.00%)
Feb 22, 2019 1.040 1.040 1.030 1.030 300 +0.02(+1.67%)
Feb 21, 2019 1.010 1.030 1.010 1.013 4,752 +0.00(+0.31%)
Feb 20, 2019 1.050 1.050 1.010 1.010 3,492 -0.06(-5.49%)
Feb 19, 2019 1.039 1.069 1.010 1.069 27,811 +0.06(+5.81%)
Feb 15, 2019 1.060 1.080 1.010 1.010 1,700 -0.07(-6.48%)
Feb 14, 2019 1.030 1.080 1.030 1.080 1,182 +0.05(+4.54%)
Feb 13, 2019 1.070 1.070 1.033 1.033 740 -0.07(-6.08%)
Feb 12, 2019 1.110 1.110 1.100 1.100 12,270 +0.00(+0.00%)
Feb 11, 2019 1.105 1.105 1.100 1.100 521 +0.00(+0.00%)
Feb 08, 2019 1.060 1.100 1.060 1.100 500 +0.09(+8.91%)
Feb 07, 2019 1.050 1.050 1.010 1.010 4,669 -0.02(-1.94%)
Feb 06, 2019 1.050 1.050 1.010 1.030 22,672 +0.02(+1.98%)
Feb 05, 2019 1.050 1.050 1.010 1.010 16,801 -0.03(-2.88%)
Feb 04, 2019 1.050 1.100 1.040 1.040 11,870 -0.01(-0.95%)
Feb 01, 2019 1.050 1.060 1.050 1.050 1,800 -0.01(-0.94%)
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%)
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.