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 )

1.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2020 1.190 1.200 1.100 1.120 219,380 -0.08(-6.67%)
Aug 28, 2020 1.210 1.220 1.180 1.200 129,400 -0.02(-1.64%)
Aug 27, 2020 1.190 1.240 1.170 1.220 154,273 -0.01(-0.81%)
Aug 26, 2020 1.120 1.280 1.100 1.230 411,496 +0.08(+6.96%)
Aug 25, 2020 1.110 1.180 1.090 1.150 251,062 -0.01(-0.86%)
Aug 24, 2020 1.150 1.170 1.100 1.160 301,972 -0.01(-0.85%)
Aug 21, 2020 1.170 1.250 1.140 1.170 573,400 -0.09(-7.14%)
Aug 20, 2020 1.320 1.430 1.180 1.260 3,030,333 -0.59(-31.89%)
Aug 19, 2020 0.9800 1.950 0.9800 1.850 12,932,087 +0.83(+81.37%)
Aug 18, 2020 1.070 1.070 1.020 1.020 259,243 -0.05(-4.67%)
Aug 17, 2020 1.070 1.090 1.020 1.070 439,451 -0.06(-5.31%)
Aug 14, 2020 1.190 1.200 1.050 1.130 788,500 -0.11(-8.87%)
Aug 13, 2020 1.380 1.380 1.160 1.240 2,768,244 -0.29(-18.95%)
Aug 12, 2020 1.340 1.560 1.340 1.530 1,518,597 +0.12(+8.51%)
Aug 11, 2020 1.290 1.940 1.280 1.410 28,761,266 +0.25(+21.55%)
Aug 10, 2020 1.150 1.190 1.100 1.160 187,251 +0.00(+0.00%)
Aug 07, 2020 1.100 1.220 1.100 1.160 313,800 +0.07(+6.42%)
Aug 06, 2020 1.060 1.140 1.050 1.090 191,997 +0.01(+0.93%)
Aug 05, 2020 1.120 1.150 1.030 1.080 281,882 -0.06(-5.26%)
Aug 04, 2020 1.010 1.180 1.010 1.140 356,773 +0.12(+11.76%)
Aug 03, 2020 1.030 1.070 1.010 1.020 426,732 -0.07(-6.42%)
Jul 31, 2020 1.130 1.130 1.050 1.090 658,100 -0.14(-11.38%)
Jul 30, 2020 1.340 1.450 1.220 1.230 1,423,809 -0.32(-20.65%)
Jul 29, 2020 1.240 1.550 1.230 1.550 5,878,282 -0.08(-4.91%)
Jul 28, 2020 0.7200 2.150 0.7200 1.630 68,321,120 +0.90(+123.29%)
Jul 27, 2020 0.7750 0.7917 0.7101 0.7300 109,345 -0.02(-2.01%)
Jul 24, 2020 0.7300 0.7500 0.7000 0.7450 209,000 +0.03(+4.05%)
Jul 23, 2020 0.7400 0.7499 0.7150 0.7160 29,221 -0.01(-1.92%)
Jul 22, 2020 0.7400 0.7500 0.7100 0.7300 76,389 -0.01(-1.35%)
Jul 21, 2020 0.7000 0.7400 0.7000 0.7400 23,610 +0.02(+2.79%)
Jul 20, 2020 0.7125 0.7350 0.6820 0.7199 38,005 -0.02(-2.05%)
Jul 17, 2020 0.7200 0.7369 0.6961 0.7350 50,700 +0.01(+1.70%)
Jul 16, 2020 0.7560 0.7560 0.7200 0.7227 8,498 +0.00(+0.00%)
Jul 15, 2020 0.7600 0.7686 0.7100 0.7227 34,727 -0.07(-9.07%)
Jul 14, 2020 0.7350 0.7948 0.7350 0.7948 1,329 +0.06(+8.14%)
Jul 13, 2020 0.8159 0.8159 0.7350 0.7350 19,074 -0.04(-5.09%)
Jul 10, 2020 0.7460 0.7800 0.7201 0.7744 17,100 +0.00(+0.18%)
Jul 09, 2020 0.7928 0.8158 0.7500 0.7730 28,898 -0.02(-2.40%)
Jul 08, 2020 0.7800 0.8198 0.7710 0.7920 2,948 +0.00(+0.25%)
Jul 07, 2020 0.8200 0.8200 0.7800 0.7900 15,476 +0.02(+2.60%)
Jul 06, 2020 0.8000 0.8000 0.7700 0.7700 8,109 -0.01(-1.28%)
Jul 02, 2020 0.7550 0.7800 0.7164 0.7800 30,000 +0.06(+8.32%)
Jul 01, 2020 0.7100 0.7450 0.7100 0.7201 3,291 -0.01(-0.69%)
Jun 30, 2020 0.7400 0.7501 0.7100 0.7251 54,259 -0.01(-2.01%)
Jun 29, 2020 0.7563 0.7850 0.7400 0.7400 25,213 -0.02(-1.99%)
Jun 26, 2020 0.7850 0.7900 0.7400 0.7550 37,800 -0.02(-1.95%)
Jun 25, 2020 0.7500 0.7850 0.7500 0.7700 7,386 +0.02(+3.34%)
Jun 24, 2020 0.7700 0.7900 0.7451 0.7451 5,816 -0.02(-2.64%)
Jun 23, 2020 0.7700 0.8000 0.7626 0.7653 20,767 -0.01(-1.25%)
Jun 22, 2020 0.8200 0.8200 0.7500 0.7750 33,979 -0.04(-5.45%)
Jun 19, 2020 0.8013 0.8200 0.8000 0.8197 14,500 +0.00(+0.10%)
Jun 18, 2020 0.8400 0.8400 0.7840 0.8189 43,575 -0.02(-2.47%)
Jun 17, 2020 0.7700 0.9228 0.7700 0.8396 310,693 +0.08(+10.30%)
Jun 16, 2020 0.8000 0.8000 0.7612 0.7612 37,590 -0.01(-1.14%)
Jun 15, 2020 0.7600 0.8000 0.7400 0.7700 42,230 +0.05(+6.40%)
Jun 12, 2020 0.7100 0.8010 0.7100 0.7237 48,400 +0.01(+1.93%)
Jun 11, 2020 0.8200 0.8200 0.7000 0.7100 55,188 -0.11(-13.40%)
Jun 10, 2020 0.8190 0.8900 0.7652 0.8199 219,204 +0.06(+7.71%)
Jun 09, 2020 0.7600 0.8200 0.7006 0.7612 194,908 +0.02(+2.85%)
Jun 08, 2020 0.7340 0.8000 0.6900 0.7401 317,259 +0.05(+6.54%)
Jun 05, 2020 0.6903 0.7237 0.6801 0.6947 93,900 +0.02(+2.84%)
Jun 04, 2020 0.6781 0.7049 0.6702 0.6755 71,403 +0.00(+0.07%)
Jun 03, 2020 0.7000 0.7200 0.6750 0.6750 15,746 -0.00(-0.68%)
Jun 02, 2020 0.6802 0.6899 0.6700 0.6796 51,238 -0.01(-1.51%)
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.