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 (%)
Jun 30, 2003 9.990 10.02 9.963 9.963 46,262 -0.03(-0.27%)
Jun 27, 2003 9.982 10.05 9.850 9.990 11,192 -0.00(-0.01%)
Jun 26, 2003 9.916 10.03 9.757 9.991 9,913 +0.09(+0.95%)
Jun 25, 2003 9.719 9.991 9.672 9.897 27,181 +0.23(+2.43%)
Jun 24, 2003 9.850 9.850 9.231 9.663 27,181 -0.05(-0.48%)
Jun 23, 2003 10.13 10.13 9.710 9.710 39,120 -0.38(-3.72%)
Jun 20, 2003 9.850 10.19 9.757 10.08 38,907 +0.27(+2.77%)
Jun 19, 2003 9.635 10.01 9.635 9.813 26,435 +0.02(+0.19%)
Jun 18, 2003 9.653 9.803 9.381 9.794 25,156 +0.16(+1.66%)
Jun 17, 2003 10.04 10.04 9.569 9.635 4,050 -0.21(-2.10%)
Jun 16, 2003 9.222 9.850 9.212 9.841 17,694 +0.62(+6.71%)
Jun 13, 2003 9.363 9.372 9.109 9.222 22,065 -0.04(-0.41%)
Jun 12, 2003 9.166 9.569 8.856 9.259 78,453 -0.03(-0.29%)
Jun 11, 2003 9.606 9.944 9.053 9.287 40,399 -0.46(-4.73%)
Jun 10, 2003 9.653 9.747 9.503 9.747 9,700 +0.23(+2.36%)
Jun 09, 2003 9.316 9.785 9.316 9.522 14,177 -0.02(-0.20%)
Jun 06, 2003 9.325 9.757 9.241 9.541 15,669 +0.02(+0.20%)
Jun 05, 2003 8.922 9.616 8.922 9.522 57,454 +0.57(+6.39%)
Jun 04, 2003 8.715 9.072 8.715 8.950 23,131 +0.28(+3.25%)
Jun 03, 2003 8.584 8.678 8.190 8.668 30,059 +0.03(+0.33%)
Jun 02, 2003 8.678 8.772 8.593 8.640 95,189 +0.01(+0.11%)
May 30, 2003 8.678 8.772 8.546 8.631 35,602 +0.08(+0.99%)
May 29, 2003 8.603 8.762 8.546 8.546 121,731 +0.08(+0.89%)
May 28, 2003 8.209 8.575 8.209 8.471 35,069 +0.29(+3.56%)
May 27, 2003 8.012 8.209 7.740 8.181 42,637 +0.08(+1.04%)
May 23, 2003 8.059 8.162 8.059 8.096 32,085 +0.12(+1.53%)
May 22, 2003 8.068 8.068 7.927 7.974 30,379 -0.04(-0.47%)
May 21, 2003 8.087 8.096 7.946 8.012 9,167 -0.15(-1.84%)
May 20, 2003 8.124 8.227 8.021 8.162 15,669 +0.00(+0.00%)
May 19, 2003 7.937 8.237 7.730 8.162 28,354 +0.36(+4.57%)
May 16, 2003 8.077 8.256 7.711 7.805 38,054 -0.45(-5.45%)
May 15, 2003 8.368 8.368 7.721 8.256 49,673 -0.16(-1.90%)
May 14, 2003 8.893 8.893 8.312 8.415 41,465 -0.40(-4.57%)
May 13, 2003 8.706 8.875 8.640 8.818 4,690 +0.01(+0.11%)
May 12, 2003 8.668 8.893 8.293 8.809 18,014 +0.11(+1.29%)
May 09, 2003 8.762 8.762 8.631 8.696 2,878 +0.04(+0.43%)
May 08, 2003 8.528 8.743 8.528 8.659 23,983 +0.18(+2.10%)
May 07, 2003 8.481 8.518 8.415 8.481 17,694 +0.01(+0.11%)
May 06, 2003 8.218 8.490 8.096 8.471 36,775 +0.30(+3.67%)
May 05, 2003 8.434 8.434 8.059 8.171 29,526 -0.26(-3.11%)
May 02, 2003 8.218 8.528 8.218 8.434 13,324 +0.32(+3.93%)
May 01, 2003 8.443 8.443 7.974 8.115 30,379 -0.35(-4.10%)
Apr 30, 2003 8.715 8.734 8.368 8.462 10,979 -0.26(-3.01%)
Apr 29, 2003 8.903 8.940 8.640 8.725 20,146 -0.14(-1.59%)
Apr 28, 2003 8.818 9.147 8.725 8.865 13,750 +0.14(+1.61%)
Apr 25, 2003 8.818 8.818 8.584 8.725 57,028 -0.14(-1.59%)
Apr 24, 2003 9.081 9.147 8.621 8.865 120,558 -0.05(-0.53%)
Apr 23, 2003 8.734 9.072 8.659 8.912 44,236 +0.56(+6.74%)
Apr 22, 2003 8.302 8.509 8.256 8.349 72,804 +0.09(+1.14%)
Apr 21, 2003 8.349 8.631 8.105 8.256 26,115 +0.04(+0.46%)
Apr 17, 2003 8.302 8.396 8.030 8.218 41,039 +0.19(+2.34%)
Apr 16, 2003 7.880 8.396 7.880 8.030 78,347 +0.15(+1.90%)
Apr 15, 2003 7.974 7.974 7.796 7.880 27,501 -0.02(-0.24%)
Apr 14, 2003 7.927 7.974 7.880 7.899 11,832 -0.01(-0.12%)
Apr 11, 2003 7.786 7.974 7.646 7.908 79,946 +0.12(+1.57%)
Apr 10, 2003 7.177 7.786 7.177 7.786 36,988 +0.61(+8.50%)
Apr 09, 2003 7.111 7.289 7.111 7.177 2,451 +0.08(+1.06%)
Apr 08, 2003 7.224 7.224 7.036 7.102 45,409 -0.04(-0.53%)
Apr 07, 2003 7.289 7.505 7.130 7.139 42,744 +0.10(+1.47%)
Apr 04, 2003 7.271 7.271 7.036 7.036 70,778 -0.08(-1.06%)
Apr 03, 2003 7.120 7.224 7.008 7.111 86,874 +0.04(+0.53%)
Apr 02, 2003 7.317 7.317 7.008 7.074 29,633 -0.08(-1.18%)
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.