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 (%)
May 31, 2024 1.500 1.530 1.480 1.520 5,572 +0.03(+2.01%)
May 30, 2024 1.480 1.494 1.450 1.490 26,923 +0.04(+2.76%)
May 29, 2024 1.450 1.470 1.450 1.450 13,492 -0.02(-1.36%)
May 28, 2024 1.420 1.510 1.420 1.470 13,967 +0.03(+2.08%)
May 24, 2024 1.440 1.500 1.420 1.440 37,742 -0.09(-5.88%)
May 23, 2024 1.370 1.530 1.370 1.530 37,404 +0.14(+10.07%)
May 22, 2024 1.360 1.420 1.360 1.390 26,895 +0.03(+2.21%)
May 21, 2024 1.350 1.386 1.320 1.360 9,127 +0.03(+2.26%)
May 20, 2024 1.350 1.380 1.310 1.330 28,719 -0.01(-0.75%)
May 17, 2024 1.360 1.370 1.340 1.340 2,785 -0.01(-0.74%)
May 16, 2024 1.360 1.383 1.310 1.350 12,644 -0.01(-0.74%)
May 15, 2024 1.330 1.360 1.300 1.360 22,638 +0.03(+2.26%)
May 14, 2024 1.320 1.340 1.319 1.330 22,606 -0.02(-1.48%)
May 13, 2024 1.350 1.360 1.330 1.350 14,026 +0.01(+0.75%)
May 10, 2024 1.370 1.390 1.340 1.340 22,015 +0.03(+2.29%)
May 09, 2024 1.300 1.358 1.300 1.310 5,048 +0.00(+0.00%)
May 08, 2024 1.330 1.350 1.300 1.310 11,116 +0.02(+1.55%)
May 07, 2024 1.290 1.350 1.290 1.290 20,068 +0.00(+0.00%)
May 06, 2024 1.340 1.370 1.280 1.290 27,753 -0.05(-3.73%)
May 03, 2024 1.400 1.400 1.320 1.340 24,597 -0.03(-2.19%)
May 02, 2024 1.380 1.430 1.310 1.370 34,362 -0.01(-0.72%)
May 01, 2024 1.430 1.500 1.340 1.380 23,062 -0.06(-4.17%)
Apr 30, 2024 1.490 1.490 1.400 1.440 11,601 +0.03(+2.13%)
Apr 29, 2024 1.430 1.440 1.330 1.410 45,082 +0.01(+0.71%)
Apr 26, 2024 1.380 1.440 1.270 1.400 42,056 -0.02(-1.41%)
Apr 25, 2024 1.420 1.500 1.410 1.420 58,759 +0.00(+0.00%)
Apr 24, 2024 1.520 1.520 1.380 1.420 33,713 -0.11(-7.19%)
Apr 23, 2024 1.580 1.640 1.490 1.530 209,827 -0.06(-3.77%)
Apr 22, 2024 1.570 1.630 1.560 1.590 15,493 +0.02(+1.27%)
Apr 19, 2024 1.620 1.620 1.570 1.570 37,802 -0.04(-2.48%)
Apr 18, 2024 1.680 1.700 1.600 1.610 66,738 -0.07(-4.17%)
Apr 17, 2024 1.700 1.700 1.680 1.680 2,551 -0.02(-1.18%)
Apr 16, 2024 1.660 1.700 1.660 1.700 38,768 +0.04(+2.41%)
Apr 15, 2024 1.710 1.710 1.620 1.660 76,791 -0.03(-1.78%)
Apr 12, 2024 1.710 1.710 1.670 1.690 10,848 +0.01(+0.60%)
Apr 11, 2024 1.660 1.700 1.660 1.680 23,650 +0.00(+0.00%)
Apr 10, 2024 1.660 1.700 1.660 1.680 27,544 +0.02(+1.20%)
Apr 09, 2024 1.710 1.720 1.660 1.660 24,420 -0.05(-2.92%)
Apr 08, 2024 1.700 1.710 1.650 1.710 11,885 +0.08(+4.91%)
Apr 05, 2024 1.700 1.720 1.600 1.630 69,449 -0.10(-5.78%)
Apr 04, 2024 1.700 1.730 1.680 1.730 37,032 +0.04(+2.37%)
Apr 03, 2024 1.650 1.690 1.650 1.690 9,282 +0.04(+2.42%)
Apr 02, 2024 1.650 1.670 1.610 1.650 23,456 +0.00(+0.00%)
Apr 01, 2024 1.620 1.670 1.610 1.650 27,077 +0.06(+3.77%)
Mar 28, 2024 1.660 1.720 1.520 1.590 62,433 -0.07(-4.22%)
Mar 27, 2024 1.700 1.740 1.660 1.660 10,533 -0.07(-4.05%)
Mar 26, 2024 1.750 1.750 1.710 1.730 5,522 +0.01(+0.58%)
Mar 25, 2024 1.740 1.760 1.720 1.720 7,453 -0.05(-2.82%)
Mar 22, 2024 1.750 1.869 1.710 1.770 20,231 +0.04(+2.31%)
Mar 21, 2024 1.760 1.829 1.720 1.730 12,816 +0.00(+0.00%)
Mar 20, 2024 1.800 1.800 1.720 1.730 13,729 -0.07(-3.89%)
Mar 19, 2024 1.830 1.830 1.760 1.800 19,746 -0.04(-2.17%)
Mar 18, 2024 1.830 1.840 1.771 1.840 22,467 +0.02(+1.10%)
Mar 15, 2024 1.750 1.820 1.708 1.820 8,947 +0.07(+4.00%)
Mar 14, 2024 1.800 1.800 1.640 1.750 29,606 +0.00(+0.00%)
Mar 13, 2024 1.750 1.750 1.700 1.750 21,891 +0.05(+2.94%)
Mar 12, 2024 1.795 1.795 1.700 1.700 8,363 -0.08(-4.49%)
Mar 11, 2024 1.760 1.800 1.750 1.780 20,629 +0.02(+1.14%)
Mar 08, 2024 1.840 1.840 1.760 1.760 16,091 -0.06(-3.30%)
Mar 07, 2024 1.840 1.850 1.800 1.820 21,897 +0.02(+1.11%)
Mar 06, 2024 1.757 1.850 1.757 1.800 7,054 -0.02(-1.10%)
Mar 05, 2024 1.810 1.860 1.770 1.820 18,002 -0.05(-2.67%)
Mar 04, 2024 1.800 1.890 1.800 1.870 12,266 +0.05(+2.75%)
Mar 01, 2024 1.780 1.840 1.780 1.820 17,120 +0.04(+2.25%)
Feb 29, 2024 1.750 1.840 1.700 1.780 43,060 +0.05(+2.89%)
Feb 28, 2024 1.730 1.780 1.730 1.730 13,721 +0.00(+0.00%)
Feb 27, 2024 1.750 1.750 1.680 1.730 33,479 +0.03(+1.76%)
Feb 26, 2024 1.820 1.850 1.670 1.700 130,531 -0.11(-6.08%)
Feb 23, 2024 1.810 1.834 1.773 1.810 10,273 +0.04(+2.26%)
Feb 22, 2024 1.850 1.850 1.770 1.770 33,134 -0.11(-5.85%)
Feb 21, 2024 1.870 1.880 1.810 1.880 23,649 +0.03(+1.62%)
Feb 20, 2024 1.850 1.867 1.840 1.850 6,025 -0.05(-2.63%)
Feb 16, 2024 1.880 1.940 1.880 1.900 2,759 -0.03(-1.30%)
Feb 15, 2024 1.980 1.980 1.860 1.925 17,292 -0.00(-0.26%)
Feb 14, 2024 1.880 1.950 1.831 1.930 90,669 +0.04(+2.12%)
Feb 13, 2024 1.945 1.962 1.880 1.890 9,495 -0.04(-2.07%)
Feb 12, 2024 1.920 2.030 1.910 1.930 30,264 -0.06(-3.02%)
Feb 09, 2024 1.930 2.012 1.897 1.990 44,439 +0.09(+4.74%)
Feb 08, 2024 1.900 2.045 1.890 1.900 17,641 -0.03(-1.55%)
Feb 07, 2024 1.900 1.971 1.882 1.930 3,450 +0.02(+1.05%)
Feb 06, 2024 1.920 2.020 1.900 1.910 12,301 -0.03(-1.55%)
Feb 05, 2024 2.000 2.000 1.920 1.940 39,029 -0.10(-4.90%)
Feb 02, 2024 2.040 2.115 2.000 2.040 15,618 +0.01(+0.49%)
Feb 01, 2024 2.080 2.190 2.030 2.030 5,775 -0.04(-1.93%)
Jan 31, 2024 1.930 2.175 1.930 2.070 24,381 -0.05(-2.36%)
Jan 30, 2024 2.120 2.190 2.120 2.120 8,362 -0.07(-3.20%)
Jan 29, 2024 2.200 2.260 2.130 2.190 14,353 -0.04(-1.79%)
Jan 26, 2024 2.080 2.256 2.080 2.230 10,314 +0.07(+3.24%)
Jan 25, 2024 2.180 2.210 2.090 2.160 79,825 +0.01(+0.47%)
Jan 24, 2024 2.220 2.230 2.140 2.150 17,247 -0.03(-1.38%)
Jan 23, 2024 2.220 2.260 2.164 2.180 78,408 -0.02(-0.91%)
Jan 22, 2024 2.130 2.300 2.130 2.200 47,514 +0.03(+1.38%)
Jan 19, 2024 2.137 2.170 2.112 2.170 5,397 +0.07(+3.33%)
Jan 18, 2024 2.110 2.170 2.100 2.100 15,181 +0.00(+0.00%)
Jan 17, 2024 2.110 2.145 2.100 2.100 12,895 -0.06(-2.77%)
Jan 16, 2024 2.130 2.160 2.110 2.160 14,070 +0.05(+2.36%)
Jan 12, 2024 2.160 2.160 2.100 2.110 20,293 -0.02(-0.94%)
Jan 11, 2024 2.180 2.185 2.100 2.130 34,024 +0.00(+0.00%)
Jan 10, 2024 2.130 2.190 2.120 2.130 11,168 +0.01(+0.47%)
Jan 09, 2024 2.140 2.175 2.120 2.120 19,298 -0.06(-2.75%)
Jan 08, 2024 2.010 2.210 2.010 2.180 78,753 +0.12(+5.83%)
Jan 05, 2024 2.050 2.065 2.010 2.060 14,142 +0.01(+0.49%)
Jan 04, 2024 2.030 2.177 2.010 2.050 25,003 -0.01(-0.49%)
Jan 03, 2024 2.010 2.073 2.010 2.060 4,232 +0.02(+0.98%)
Jan 02, 2024 2.000 2.044 2.000 2.040 16,251 +0.01(+0.49%)
Dec 29, 2023 2.000 2.070 2.000 2.030 11,996 +0.00(+0.00%)
Dec 28, 2023 2.000 2.090 2.000 2.030 39,434 +0.02(+1.00%)
Dec 27, 2023 2.030 2.030 2.000 2.010 14,610 -0.05(-2.43%)
Dec 26, 2023 1.930 2.090 1.930 2.060 72,088 +0.11(+5.64%)
Dec 22, 2023 1.920 1.970 1.920 1.950 49,065 +0.01(+0.52%)
Dec 21, 2023 1.940 1.940 1.930 1.940 25,401 -0.01(-0.51%)
Dec 20, 2023 1.940 1.950 1.920 1.950 21,176 -0.01(-0.51%)
Dec 19, 2023 1.920 1.960 1.920 1.960 43,550 +0.04(+2.08%)
Dec 18, 2023 1.940 1.950 1.920 1.920 23,512 -0.02(-1.03%)
Dec 15, 2023 1.930 1.940 1.930 1.940 4,430 +0.01(+0.52%)
Dec 14, 2023 1.940 1.960 1.920 1.930 13,939 +0.01(+0.52%)
Dec 13, 2023 1.960 1.970 1.920 1.920 26,403 +0.00(+0.00%)
Dec 12, 2023 1.940 1.954 1.920 1.920 4,337 +0.00(+0.00%)
Dec 11, 2023 1.930 1.960 1.920 1.920 2,203 -0.01(-0.52%)
Dec 08, 2023 1.953 1.953 1.920 1.930 5,476 -0.01(-0.52%)
Dec 07, 2023 1.920 1.960 1.920 1.940 3,483 +0.02(+1.04%)
Dec 06, 2023 1.930 1.945 1.920 1.920 33,368 -0.02(-1.03%)
Dec 05, 2023 1.920 1.950 1.920 1.940 26,925 +0.05(+2.65%)
Dec 04, 2023 1.880 1.950 1.880 1.890 11,840 -0.03(-1.56%)
Dec 01, 2023 1.890 1.980 1.860 1.920 22,521 +0.03(+1.59%)
Nov 30, 2023 1.890 1.930 1.890 1.890 31,362 +0.00(+0.00%)
Nov 29, 2023 1.880 1.910 1.880 1.890 2,228 +0.00(+0.19%)
Nov 28, 2023 1.880 1.910 1.880 1.886 1,247 +0.01(+0.34%)
Nov 27, 2023 1.870 1.910 1.850 1.880 34,056 +0.01(+0.53%)
Nov 24, 2023 1.900 1.910 1.870 1.870 9,726 -0.04(-2.09%)
Nov 22, 2023 1.890 1.930 1.890 1.910 1,824 +0.01(+0.53%)
Nov 21, 2023 1.870 1.920 1.860 1.900 15,376 +0.02(+1.06%)
Nov 20, 2023 1.930 1.930 1.860 1.880 13,540 -0.05(-2.59%)
Nov 17, 2023 1.920 1.970 1.900 1.930 46,257 +0.01(+0.52%)
Nov 16, 2023 1.900 1.966 1.900 1.920 13,768 -0.01(-0.52%)
Nov 15, 2023 1.960 2.031 1.850 1.930 20,327 -0.02(-1.03%)
Nov 14, 2023 1.940 2.000 1.920 1.950 27,702 +0.02(+1.04%)
Nov 13, 2023 1.920 1.940 1.920 1.930 6,022 +0.06(+3.21%)
Nov 10, 2023 1.880 1.900 1.870 1.870 6,006 -0.02(-1.06%)
Nov 09, 2023 1.930 1.940 1.880 1.890 5,777 -0.05(-2.58%)
Nov 08, 2023 1.910 1.940 1.910 1.940 6,747 +0.03(+1.57%)
Nov 07, 2023 1.920 1.950 1.850 1.910 36,510 +0.01(+0.53%)
Nov 06, 2023 1.950 1.970 1.900 1.900 17,990 -0.02(-1.04%)
Nov 03, 2023 1.890 1.920 1.870 1.920 4,297 +0.01(+0.52%)
Nov 02, 2023 1.900 1.910 1.860 1.910 5,700 +0.03(+1.60%)
Nov 01, 2023 1.850 1.900 1.850 1.880 11,308 +0.02(+1.08%)
Oct 31, 2023 1.820 1.880 1.750 1.860 22,392 +0.03(+1.64%)
Oct 30, 2023 1.850 1.880 1.810 1.830 17,878 -0.03(-1.61%)
Oct 27, 2023 1.860 1.960 1.860 1.860 4,079 -0.01(-0.53%)
Oct 26, 2023 1.850 1.880 1.850 1.870 8,842 +0.01(+0.54%)
Oct 25, 2023 1.830 1.860 1.830 1.860 10,889 +0.04(+2.20%)
Oct 24, 2023 1.820 1.900 1.780 1.820 27,758 -0.02(-1.09%)
Oct 23, 2023 1.960 2.000 1.800 1.840 51,207 -0.15(-7.54%)
Oct 20, 2023 1.960 2.010 1.960 1.990 3,853 +0.01(+0.51%)
Oct 19, 2023 2.040 2.040 1.980 1.980 16,490 -0.06(-2.94%)
Oct 18, 2023 2.050 2.060 2.020 2.040 6,985 +0.01(+0.49%)
Oct 17, 2023 2.030 2.090 2.020 2.030 11,062 +0.01(+0.50%)
Oct 16, 2023 2.020 2.050 2.020 2.020 9,480 +0.04(+2.02%)
Oct 13, 2023 2.000 2.020 1.970 1.980 8,002 -0.02(-1.00%)
Oct 12, 2023 2.050 2.050 2.000 2.000 12,297 -0.02(-0.99%)
Oct 11, 2023 2.040 2.040 2.010 2.020 15,373 -0.02(-0.98%)
Oct 10, 2023 1.970 2.050 1.970 2.040 5,899 +0.02(+0.99%)
Oct 09, 2023 1.970 2.030 1.950 2.020 27,028 +0.07(+3.59%)
Oct 06, 2023 1.910 1.950 1.900 1.950 43,613 +0.02(+1.04%)
Oct 05, 2023 1.970 1.970 1.910 1.930 20,359 -0.02(-1.03%)
Oct 04, 2023 1.910 1.970 1.910 1.950 9,437 +0.02(+1.04%)
Oct 03, 2023 1.940 1.940 1.910 1.930 10,749 -0.02(-1.03%)
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.