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 30, 2019 0.9850 0.9900 0.9800 0.9899 12,900 +0.01(+1.01%)
Aug 29, 2019 1.020 1.030 0.9800 0.9800 25,048 -0.01(-1.01%)
Aug 28, 2019 0.9800 0.9950 0.9800 0.9900 1,845 -0.01(-0.75%)
Aug 27, 2019 0.9999 1.038 0.9801 0.9975 24,460 -0.00(-0.25%)
Aug 26, 2019 0.9800 1.040 0.9800 1.000 1,084 +0.02(+2.04%)
Aug 23, 2019 0.9800 1.040 0.9800 0.9800 13,100 -0.00(-0.01%)
Aug 22, 2019 0.9999 1.040 0.9800 0.9801 7,084 +0.02(+2.09%)
Aug 21, 2019 1.000 1.000 0.9600 0.9600 18,477 +0.00(+0.00%)
Aug 20, 2019 1.000 1.005 0.9200 0.9600 33,755 -0.04(-4.00%)
Aug 19, 2019 1.000 1.043 0.9800 1.000 73,575 +0.02(+2.04%)
Aug 16, 2019 1.170 1.170 0.9550 0.9800 107,800 -0.06(-5.77%)
Aug 15, 2019 0.9200 1.520 0.9200 1.040 383,522 +0.11(+12.31%)
Aug 14, 2019 0.8896 0.9260 0.8500 0.9260 7,563 +0.08(+8.94%)
Aug 13, 2019 0.8912 0.8999 0.8500 0.8500 7,076 -0.05(-5.56%)
Aug 12, 2019 0.9000 0.9000 0.9000 0.9000 486 +0.02(+1.98%)
Aug 09, 2019 0.8643 0.9399 0.8643 0.8825 1,900 -0.07(-7.11%)
Aug 08, 2019 0.9395 0.9500 0.9395 0.9500 14,234 +0.01(+1.11%)
Aug 07, 2019 0.8500 0.9397 0.8500 0.9396 10,840 +0.07(+8.05%)
Aug 06, 2019 0.9656 0.9656 0.8000 0.8696 16,008 -0.10(-10.35%)
Aug 05, 2019 0.9800 0.9800 0.9700 0.9700 1,683 -0.00(-0.03%)
Aug 02, 2019 1.010 1.120 0.9500 0.9703 20,900 -0.05(-4.87%)
Aug 01, 2019 1.070 1.070 0.9600 1.020 5,622 -0.01(-0.97%)
Jul 31, 2019 1.070 1.100 1.030 1.030 9,815 -0.04(-3.74%)
Jul 30, 2019 0.9500 1.080 0.8745 1.070 12,802 +0.12(+12.63%)
Jul 29, 2019 0.9500 0.9500 0.8700 0.9500 8,421 +0.00(+0.00%)
Jul 26, 2019 0.9500 0.9500 0.9250 0.9500 800 +0.00(+0.00%)
Jul 25, 2019 0.9466 0.9500 0.9045 0.9500 2,333 +0.08(+8.65%)
Jul 24, 2019 0.8317 0.9500 0.8300 0.8744 7,079 +0.02(+2.88%)
Jul 23, 2019 0.8499 0.8499 0.8499 15 +0.00(+0.00%)
Jul 22, 2019 0.8000 0.8500 0.8000 0.8499 24,599 +0.02(+2.40%)
Jul 19, 2019 0.8000 0.8300 0.8000 0.8300 500 +0.03(+3.75%)
Jul 18, 2019 0.8001 0.8250 0.8000 0.8000 3,740 +0.00(+0.36%)
Jul 17, 2019 0.8261 0.8261 0.7971 0.7971 724 +0.03(+4.20%)
Jul 16, 2019 0.8150 0.8150 0.7650 0.7650 1,740 -0.05(-6.71%)
Jul 15, 2019 0.8300 0.8300 0.8200 0.8200 1,921 -0.02(-2.38%)
Jul 12, 2019 0.8400 0.8400 0.8200 0.8400 20,200 +0.01(+1.20%)
Jul 11, 2019 0.8200 0.8400 0.8199 0.8300 2,932 -0.01(-1.19%)
Jul 10, 2019 0.8200 0.8400 0.8000 0.8400 8,955 +0.02(+2.44%)
Jul 09, 2019 0.8040 0.8300 0.8040 0.8200 14,703 +0.01(+1.23%)
Jul 08, 2019 0.8100 0.8100 0.8000 0.8100 4,298 +0.01(+1.25%)
Jul 05, 2019 0.8000 0.8100 0.8000 0.8000 3,300 +0.00(+0.00%)
Jul 03, 2019 0.8000 0.8000 0.7900 0.8000 28,000 -0.04(-4.80%)
Jul 02, 2019 0.7700 0.8500 0.7650 0.8403 29,286 +0.04(+5.04%)
Jul 01, 2019 0.7900 0.8850 0.7800 0.8000 12,185 +0.03(+3.23%)
Jun 28, 2019 0.7600 0.8550 0.7600 0.7750 37,300 -0.05(-6.63%)
Jun 27, 2019 0.7701 0.8600 0.7701 0.8300 11,845 +0.04(+5.73%)
Jun 26, 2019 0.7801 0.8050 0.7801 0.7850 1,749 -0.05(-6.55%)
Jun 25, 2019 0.7326 0.9046 0.7326 0.8400 4,982 +0.00(+0.00%)
Jun 24, 2019 0.8700 0.8700 0.8400 0.8400 859 -0.03(-3.45%)
Jun 21, 2019 0.7701 0.8700 0.7701 0.8700 3,800 +0.01(+0.88%)
Jun 20, 2019 0.8200 0.8624 0.8200 0.8624 1,383 +0.11(+14.99%)
Jun 19, 2019 0.8100 0.8241 0.7313 0.7500 40,210 -0.07(-8.54%)
Jun 18, 2019 0.8170 0.8299 0.8100 0.8200 5,637 +0.01(+1.23%)
Jun 17, 2019 0.8200 0.8250 0.8100 0.8100 696 -0.01(-1.22%)
Jun 14, 2019 0.8200 0.8200 0.8200 0.8200 400 +0.00(+0.49%)
Jun 13, 2019 0.8100 0.8160 0.8100 0.8160 4,623 +0.01(+0.74%)
Jun 12, 2019 0.8100 0.8100 0.8100 0.8100 227 -0.01(-1.22%)
Jun 11, 2019 0.8500 0.8500 0.8200 0.8200 343 +0.00(+0.00%)
Jun 10, 2019 0.8400 0.8600 0.8100 0.8200 8,755 +0.01(+0.69%)
Jun 07, 2019 0.8138 0.8144 0.8100 0.8144 7,200 +0.00(+0.54%)
Jun 06, 2019 0.8342 0.8601 0.8100 0.8100 24,073 -0.03(-3.57%)
Jun 05, 2019 0.8300 0.8600 0.8300 0.8400 1,446 -0.01(-1.74%)
Jun 04, 2019 0.8549 0.8549 0.8549 8 +0.00(+0.00%)
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.