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 (%)
Sep 30, 2014 3.351 3.351 3.232 3.262 23,551 -0.03(-0.90%)
Sep 29, 2014 3.381 3.480 3.242 3.292 43,664 -0.15(-4.32%)
Sep 26, 2014 3.510 3.510 3.431 3.441 25,432 -0.06(-1.70%)
Sep 25, 2014 3.619 3.639 3.470 3.500 17,724 -0.10(-2.76%)
Sep 24, 2014 3.579 3.639 3.460 3.599 5,863 +0.02(+0.55%)
Sep 23, 2014 3.589 3.599 3.525 3.579 19,265 -0.04(-1.10%)
Sep 22, 2014 3.698 3.758 3.510 3.619 26,464 -0.13(-3.44%)
Sep 19, 2014 3.698 3.875 3.550 3.748 57,024 +0.02(+0.53%)
Sep 18, 2014 3.728 3.857 3.688 3.728 21,431 -0.06(-1.57%)
Sep 17, 2014 3.966 3.996 3.669 3.788 99,795 -0.15(-3.78%)
Sep 16, 2014 3.966 3.976 3.936 3.936 38,731 +0.00(+0.00%)
Sep 15, 2014 3.956 3.976 3.936 3.936 48,804 -0.04(-0.99%)
Sep 12, 2014 3.946 4.025 3.946 3.976 6,371 +0.02(+0.50%)
Sep 11, 2014 3.976 4.045 3.946 3.956 7,230 -0.05(-1.23%)
Sep 10, 2014 3.946 4.074 3.936 4.005 18,420 +0.04(+0.99%)
Sep 09, 2014 3.946 4.015 3.946 3.966 19,001 +0.00(+0.00%)
Sep 08, 2014 3.966 3.966 3.936 3.966 47,913 -0.05(-1.23%)
Sep 05, 2014 3.966 4.074 4.005 4.015 18,648 +0.01(+0.25%)
Sep 04, 2014 3.986 4.104 3.986 4.005 22,233 -0.02(-0.49%)
Sep 03, 2014 3.986 4.094 3.956 4.025 29,058 -0.01(-0.24%)
Sep 02, 2014 4.311 4.316 3.946 4.035 59,962 -0.28(-6.41%)
Aug 29, 2014 4.321 4.311 4.311 4.311 4,966 +0.04(+0.92%)
Aug 28, 2014 4.301 4.331 4.213 4.272 12,098 -0.01(-0.23%)
Aug 27, 2014 4.163 4.439 4.163 4.282 16,761 +0.00(+0.00%)
Aug 26, 2014 4.410 4.459 4.242 4.282 58,511 -0.13(-2.91%)
Aug 25, 2014 4.538 4.715 4.509 4.410 52,040 -0.13(-2.83%)
Aug 22, 2014 4.430 4.686 4.430 4.538 31,216 +0.08(+1.77%)
Aug 21, 2014 4.303 4.509 4.227 4.459 30,189 +0.24(+5.61%)
Aug 20, 2014 4.025 4.292 4.025 4.222 45,504 +0.17(+4.14%)
Aug 19, 2014 4.087 4.242 4.045 4.055 18,924 +0.00(+0.00%)
Aug 18, 2014 3.996 4.094 3.946 4.055 26,029 +0.06(+1.48%)
Aug 15, 2014 3.976 4.072 3.946 3.996 41,854 +0.02(+0.50%)
Aug 14, 2014 4.005 4.035 3.947 3.976 27,019 -0.06(-1.47%)
Aug 13, 2014 3.996 4.183 3.996 4.035 44,521 +0.00(+0.00%)
Aug 12, 2014 4.055 4.094 3.976 4.035 42,905 -0.02(-0.49%)
Aug 11, 2014 4.124 4.372 3.946 4.055 76,149 -0.13(-3.07%)
Aug 08, 2014 4.321 4.321 4.184 4.183 20,078 -0.10(-2.30%)
Aug 07, 2014 4.094 4.331 3.966 4.282 40,087 +0.19(+4.58%)
Aug 06, 2014 4.055 4.144 4.025 4.094 41,156 +0.24(+6.14%)
Aug 05, 2014 3.946 4.096 3.616 3.857 108,382 -0.33(-7.78%)
Aug 04, 2014 4.755 4.755 4.035 4.183 174,064 -0.58(-12.22%)
Aug 01, 2014 4.647 4.814 4.627 4.765 7,012 +0.09(+1.90%)
Jul 31, 2014 4.765 4.765 4.469 4.676 19,032 -0.14(-2.87%)
Jul 30, 2014 4.745 4.834 4.657 4.814 27,275 +0.05(+1.04%)
Jul 29, 2014 4.587 4.795 4.587 4.765 29,433 +0.10(+2.11%)
Jul 28, 2014 4.814 4.883 4.479 4.666 99,232 -0.32(-6.34%)
Jul 25, 2014 5.012 5.120 4.933 4.982 36,412 -0.04(-0.79%)
Jul 24, 2014 5.110 5.254 5.012 5.022 16,822 -0.08(-1.55%)
Jul 23, 2014 5.347 5.544 5.071 5.100 47,880 -0.17(-3.18%)
Jul 22, 2014 5.199 5.475 5.115 5.268 70,572 +0.09(+1.71%)
Jul 21, 2014 4.913 5.239 4.775 5.179 84,402 +0.27(+5.42%)
Jul 18, 2014 4.992 5.004 4.755 4.913 84,359 -0.13(-2.54%)
Jul 17, 2014 5.012 5.170 4.962 5.041 71,665 -0.01(-0.20%)
Jul 16, 2014 5.061 5.110 5.051 5.051 26,793 -0.09(-1.73%)
Jul 15, 2014 5.130 5.209 4.893 5.140 55,351 +0.08(+1.56%)
Jul 14, 2014 4.933 5.150 4.933 5.061 78,430 +0.13(+2.60%)
Jul 11, 2014 4.992 5.012 4.859 4.933 22,906 -0.04(-0.79%)
Jul 10, 2014 4.943 4.972 4.735 4.972 76,156 -0.05(-0.98%)
Jul 09, 2014 5.110 5.179 5.002 5.022 37,623 -0.18(-3.42%)
Jul 08, 2014 5.189 5.209 4.982 5.199 70,879 +0.01(+0.19%)
Jul 07, 2014 5.475 5.544 4.992 5.189 192,235 -0.39(-7.07%)
Jul 03, 2014 5.564 5.584 5.584 5.584 20,779 +0.08(+1.43%)
Jul 02, 2014 5.544 5.614 5.327 5.505 52,478 -0.07(-1.24%)
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.