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 )

1.340 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2012 6.394 6.526 6.328 6.441 22,048 +0.08(+1.19%)
Aug 30, 2012 6.328 6.432 6.257 6.366 28,866 +0.06(+0.90%)
Aug 29, 2012 6.252 6.422 6.158 6.309 59,602 +0.15(+2.46%)
Aug 27, 2012 6.356 6.508 6.129 6.158 91,647 -0.20(-3.20%)
Aug 24, 2012 6.432 6.526 6.243 6.361 47,153 -0.06(-0.96%)
Aug 23, 2012 6.886 6.933 6.403 6.422 111,758 -0.44(-6.47%)
Aug 22, 2012 6.772 6.999 6.659 6.867 91,467 +0.12(+1.82%)
Aug 21, 2012 6.602 6.890 6.564 6.744 84,884 +0.22(+3.33%)
Aug 20, 2012 6.470 6.649 6.451 6.526 57,186 +0.08(+1.17%)
Aug 17, 2012 6.101 6.470 6.101 6.451 91,894 +0.32(+5.25%)
Aug 16, 2012 6.006 6.139 6.006 6.129 67,492 +0.14(+2.37%)
Aug 15, 2012 5.798 6.006 5.656 5.987 79,320 +0.24(+4.11%)
Aug 14, 2012 5.779 5.931 5.722 5.751 75,984 +0.00(+0.00%)
Aug 13, 2012 6.205 6.233 5.722 5.751 119,514 -0.34(-5.59%)
Aug 10, 2012 5.817 6.224 5.713 6.091 79,394 +0.24(+4.04%)
Aug 09, 2012 6.035 6.101 5.675 5.855 93,034 -0.21(-3.43%)
Aug 08, 2012 6.612 6.612 5.959 6.063 128,186 -0.51(-7.77%)
Aug 07, 2012 6.318 6.716 6.243 6.574 261,207 +0.53(+8.76%)
Aug 06, 2012 5.552 6.139 5.552 6.044 109,207 +0.28(+4.93%)
Aug 03, 2012 5.637 5.784 5.533 5.760 87,697 +0.26(+4.64%)
Aug 02, 2012 5.401 5.614 5.401 5.505 55,544 +0.09(+1.75%)
Aug 01, 2012 5.874 5.968 5.401 5.410 70,370 -0.46(-7.89%)
Jul 31, 2012 6.110 6.110 5.808 5.874 73,168 -0.24(-3.87%)
Jul 30, 2012 5.817 6.167 5.779 6.110 87,549 +0.34(+5.90%)
Jul 27, 2012 5.675 5.864 5.562 5.770 84,803 +0.09(+1.50%)
Jul 26, 2012 5.770 5.845 5.534 5.685 84,097 -0.01(-0.17%)
Jul 25, 2012 5.429 5.704 5.429 5.694 88,008 +0.26(+4.88%)
Jul 24, 2012 5.344 5.609 5.344 5.429 117,022 +0.09(+1.59%)
Jul 23, 2012 5.571 5.599 5.259 5.344 180,291 -0.33(-5.83%)
Jul 20, 2012 6.091 6.147 5.420 5.675 192,798 -0.42(-6.83%)
Jul 19, 2012 6.999 6.999 6.016 6.091 154,468 -0.89(-12.74%)
Jul 18, 2012 6.839 7.084 6.839 6.980 48,104 +0.17(+2.50%)
Jul 17, 2012 6.810 6.952 6.772 6.810 66,491 +0.05(+0.70%)
Jul 16, 2012 6.810 6.820 6.725 6.763 113,027 -0.09(-1.24%)
Jul 13, 2012 6.697 6.952 6.697 6.848 78,606 +0.21(+3.13%)
Jul 12, 2012 6.914 6.914 6.479 6.640 228,422 -0.35(-5.01%)
Jul 11, 2012 6.999 7.178 6.905 6.990 131,829 -0.14(-1.99%)
Jul 10, 2012 6.905 7.236 6.772 7.132 213,259 +0.34(+5.01%)
Jul 09, 2012 6.857 6.905 6.725 6.791 110,845 -0.07(-0.97%)
Jul 06, 2012 6.876 6.924 6.543 6.857 184,031 +0.02(+0.28%)
Jul 05, 2012 7.132 7.217 6.810 6.839 221,717 -0.28(-3.98%)
Jul 03, 2012 6.971 7.160 6.895 7.122 112,621 +0.24(+3.43%)
Jul 02, 2012 6.593 6.943 6.508 6.886 171,452 +0.29(+4.45%)
Jun 29, 2012 6.233 6.702 6.110 6.593 198,607 +0.45(+7.40%)
Jun 28, 2012 6.120 6.148 5.997 6.139 121,775 -0.02(-0.31%)
Jun 27, 2012 5.855 6.195 5.855 6.158 129,256 +0.28(+4.83%)
Jun 26, 2012 5.666 5.893 5.599 5.874 73,807 +0.20(+3.50%)
Jun 25, 2012 5.959 5.959 5.486 5.675 189,267 -0.28(-4.76%)
Jun 22, 2012 5.949 6.053 5.912 5.959 1,510,470 -0.02(-0.32%)
Jun 21, 2012 6.053 6.224 5.855 5.978 149,641 -0.08(-1.25%)
Jun 20, 2012 6.233 6.233 5.959 6.053 94,315 -0.14(-2.29%)
Jun 19, 2012 6.290 6.290 6.148 6.195 158,889 -0.04(-0.61%)
Jun 18, 2012 6.176 6.366 6.139 6.233 274,495 +0.14(+2.33%)
Jun 15, 2012 6.204 6.327 6.035 6.091 78,597 -0.07(-1.07%)
Jun 14, 2012 5.988 6.214 5.988 6.157 106,919 +0.10(+1.71%)
Jun 13, 2012 6.138 6.270 5.978 6.054 76,750 -0.06(-1.00%)
Jun 12, 2012 5.922 6.176 5.799 6.115 298,264 +0.22(+3.76%)
Jun 11, 2012 6.129 6.129 5.563 5.893 191,974 +0.03(+0.48%)
Jun 08, 2012 5.771 6.054 5.771 5.865 77,264 +0.08(+1.30%)
Jun 07, 2012 5.573 5.903 5.573 5.790 64,786 +0.23(+4.07%)
Jun 06, 2012 5.658 5.705 5.432 5.563 83,797 +0.00(+0.00%)
Jun 05, 2012 5.771 6.006 5.488 5.563 71,234 -0.10(-1.83%)
Jun 04, 2012 5.610 5.695 5.375 5.667 109,359 +0.27(+5.07%)
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.