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 -0.030 (-2.17%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 2, 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 (%)
Apr 30, 2009 0.7693 0.7693 0.6848 0.6942 6,500 -0.04(-5.13%)
Apr 29, 2009 0.7449 0.7493 0.7037 0.7317 895 +0.11(+18.18%)
Apr 28, 2009 0.7693 0.7974 0.6004 0.6192 16,393 -0.15(-19.51%)
Apr 27, 2009 0.7411 0.8162 0.6661 0.7693 18,860 +0.07(+9.33%)
Apr 24, 2009 0.7410 0.7505 0.7036 0.7036 45,003 +0.04(+5.63%)
Apr 23, 2009 0.6848 0.6848 0.6661 0.6661 7,812 -0.04(-5.33%)
Apr 22, 2009 0.7036 0.7130 0.7036 0.7036 26,190 +0.03(+4.17%)
Apr 21, 2009 0.6102 0.7036 0.6098 0.6755 30,264 +0.08(+12.50%)
Apr 20, 2009 0.5535 0.6098 0.5535 0.6004 16,756 +0.00(+0.00%)
Apr 17, 2009 0.5160 0.6379 0.4972 0.6004 127,965 +0.13(+28.00%)
Apr 16, 2009 0.6379 0.6473 0.4691 0.4691 137,934 -0.14(-23.08%)
Apr 15, 2009 0.6473 0.6473 0.6004 0.6098 7,888 +0.00(+0.02%)
Apr 14, 2009 0.5921 0.6192 0.5910 0.6097 3,832 +0.02(+3.16%)
Apr 13, 2009 0.5946 0.6454 0.5816 0.5910 15,169 -0.00(-0.57%)
Apr 09, 2009 0.5910 0.6004 0.5816 0.5944 20,868 +0.02(+3.87%)
Apr 08, 2009 0.6558 0.6558 0.5629 0.5723 61,904 -0.01(-1.61%)
Apr 07, 2009 0.6567 0.6567 0.5770 0.5816 18,568 -0.08(-11.43%)
Apr 06, 2009 0.7496 0.7496 0.6567 0.6567 13,404 +0.00(+0.00%)
Apr 03, 2009 0.6755 0.7974 0.6567 0.6567 44,696 +0.08(+12.90%)
Apr 02, 2009 0.8725 0.8725 0.5816 0.5816 85,771 -0.29(-33.33%)
Apr 01, 2009 0.8443 0.8725 0.8256 0.8725 2,984 +0.02(+2.20%)
Mar 31, 2009 0.8537 0.9287 0.8443 0.8537 9,033 +0.08(+10.98%)
Mar 30, 2009 0.8162 0.8162 0.7224 0.7693 7,397 -0.07(-7.87%)
Mar 26, 2009 0.7599 0.8725 0.7599 0.8349 2,655 +0.07(+9.82%)
Mar 25, 2009 0.7701 0.7786 0.7599 0.7603 2,053 -0.04(-4.67%)
Mar 24, 2009 0.7974 0.8818 0.7693 0.7975 5,077 +0.02(+2.42%)
Mar 23, 2009 0.7693 0.8912 0.7599 0.7786 3,237 -0.07(-7.78%)
Mar 20, 2009 0.7599 0.8443 0.7599 0.8443 17,283 +0.08(+11.11%)
Mar 19, 2009 0.6192 0.7786 0.6473 0.7599 4,818 +0.11(+17.39%)
Mar 18, 2009 0.6192 0.6567 0.6192 0.6473 4,882 +0.05(+7.81%)
Mar 17, 2009 0.5723 0.6098 0.5629 0.6004 6,257 +0.03(+4.92%)
Mar 16, 2009 0.6848 0.7505 0.5723 0.5723 14,327 -0.04(-6.15%)
Mar 13, 2009 0.6365 0.6365 0.6098 0.6098 703 +0.00(+0.00%)
Mar 12, 2009 0.6004 0.6098 0.5629 0.6098 43,732 +0.04(+6.56%)
Mar 11, 2009 0.6285 0.6567 0.5723 0.5723 11,444 -0.04(-6.15%)
Mar 10, 2009 0.6192 0.7036 0.5816 0.6098 5,557 -0.05(-7.14%)
Mar 09, 2009 0.6192 0.6567 0.6192 0.6567 626 -0.01(-1.96%)
Mar 06, 2009 0.7974 0.8443 0.6275 0.6698 28,503 +0.01(+1.99%)
Mar 05, 2009 0.7880 0.7880 0.6568 0.6568 14,222 -0.11(-14.62%)
Mar 04, 2009 0.6567 0.7974 0.6567 0.7693 2,259 -0.03(-3.53%)
Mar 02, 2009 0.7974 0.8068 0.7974 0.7974 5,249 +0.00(+0.00%)
Feb 27, 2009 0.9287 0.9287 0.7505 0.7974 1,166 +0.07(+8.97%)
Feb 26, 2009 0.7693 0.7693 0.7317 0.7317 972 -0.04(-4.88%)
Feb 25, 2009 0.9194 0.9194 0.7693 0.7693 6,904 -0.14(-15.46%)
Feb 24, 2009 0.8068 1.051 0.7974 0.9100 6,371 +0.13(+16.87%)
Feb 23, 2009 0.9381 1.004 0.7786 0.7786 7,621 +0.03(+3.74%)
Feb 20, 2009 0.8912 0.8912 0.7224 0.7506 18,641 -0.14(-15.78%)
Feb 19, 2009 0.9944 1.060 0.8912 0.8912 15,236 -0.05(-5.00%)
Feb 18, 2009 0.9582 1.023 0.9381 0.9381 5,284 -0.08(-8.26%)
Feb 17, 2009 1.154 1.173 0.9381 1.023 5,461 -0.10(-9.17%)
Feb 13, 2009 1.060 1.126 1.032 1.126 831 +0.08(+7.14%)
Feb 12, 2009 1.051 1.060 1.051 1.051 353 -0.03(-2.61%)
Feb 11, 2009 1.098 1.126 1.041 1.079 1,893 -0.03(-2.54%)
Feb 10, 2009 1.257 1.257 1.060 1.107 1,625 -0.12(-9.92%)
Feb 09, 2009 1.248 1.248 1.126 1.229 6,395 +0.10(+9.17%)
Feb 06, 2009 0.9475 1.257 0.8912 1.126 25,657 +0.13(+13.21%)
Feb 05, 2009 0.9757 1.023 0.9476 0.9944 3,679 -0.04(-3.64%)
Feb 04, 2009 1.069 1.101 0.9381 1.032 7,453 -0.05(-4.35%)
Feb 03, 2009 1.154 1.154 1.041 1.079 3,647 -0.06(-4.96%)
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.