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 )

1.370 -0.010 (-0.72%)
Streaming Delayed Price Updated: 4:00 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, 2021 3.470 3.680 3.470 3.580 416,400 +0.04(+1.13%)
Apr 29, 2021 3.620 3.660 3.400 3.540 663,247 -0.16(-4.32%)
Apr 28, 2021 3.480 3.860 3.480 3.700 1,097,285 +0.17(+4.82%)
Apr 27, 2021 4.030 4.040 3.530 3.530 2,269,773 -0.51(-12.62%)
Apr 26, 2021 4.160 4.170 3.740 4.040 8,117,917 -0.43(-9.62%)
Apr 23, 2021 3.620 5.820 3.410 4.470 130,343,600 +1.66(+59.07%)
Apr 22, 2021 2.750 2.870 2.630 2.810 2,033,438 +0.12(+4.46%)
Apr 21, 2021 2.540 2.760 2.540 2.690 89,402 +0.00(+0.00%)
Apr 20, 2021 2.780 2.860 2.570 2.690 126,129 -0.17(-5.94%)
Apr 19, 2021 2.880 2.880 2.670 2.860 125,859 +0.05(+1.78%)
Apr 16, 2021 2.800 2.830 2.640 2.810 154,100 +0.04(+1.44%)
Apr 15, 2021 2.950 2.950 2.700 2.770 160,112 -0.12(-4.15%)
Apr 14, 2021 2.970 3.080 2.890 2.890 89,085 -0.05(-1.70%)
Apr 13, 2021 2.830 2.950 2.760 2.940 180,188 +0.07(+2.44%)
Apr 12, 2021 3.210 3.210 2.860 2.870 312,763 -0.31(-9.75%)
Apr 09, 2021 3.210 3.310 3.130 3.180 108,000 -0.07(-2.15%)
Apr 08, 2021 3.290 3.316 3.180 3.250 84,898 +0.03(+0.93%)
Apr 07, 2021 3.470 3.470 3.210 3.220 176,672 -0.22(-6.40%)
Apr 06, 2021 3.360 3.500 3.330 3.440 84,751 +0.08(+2.38%)
Apr 05, 2021 3.560 3.560 3.310 3.360 360,654 -0.09(-2.61%)
Apr 01, 2021 3.420 3.590 3.330 3.450 332,200 +0.12(+3.60%)
Mar 31, 2021 3.160 3.370 3.130 3.330 142,434 +0.21(+6.73%)
Mar 30, 2021 3.010 3.207 2.940 3.120 220,316 +0.03(+0.97%)
Mar 29, 2021 3.260 3.300 3.090 3.090 123,497 -0.21(-6.36%)
Mar 26, 2021 3.460 3.460 3.230 3.300 129,100 -0.10(-2.94%)
Mar 25, 2021 3.250 3.540 3.180 3.400 254,649 +0.05(+1.49%)
Mar 24, 2021 3.700 3.700 3.320 3.350 315,243 -0.17(-4.83%)
Mar 23, 2021 3.990 4.030 3.520 3.520 306,502 -0.45(-11.34%)
Mar 22, 2021 4.250 4.300 3.940 3.970 367,669 -0.20(-4.80%)
Mar 19, 2021 3.950 4.390 3.850 4.170 371,800 +0.20(+5.04%)
Mar 18, 2021 3.960 4.150 3.830 3.970 626,653 -0.46(-10.38%)
Mar 17, 2021 3.950 4.500 3.940 4.430 727,876 +0.17(+3.99%)
Mar 16, 2021 4.600 5.040 4.110 4.260 4,875,981 +0.51(+13.60%)
Mar 15, 2021 3.670 3.790 3.570 3.750 319,746 +0.22(+6.23%)
Mar 12, 2021 3.640 3.650 3.500 3.530 227,300 -0.15(-4.08%)
Mar 11, 2021 3.640 3.690 3.520 3.680 313,934 +0.20(+5.75%)
Mar 10, 2021 3.310 3.560 3.230 3.480 447,482 +0.24(+7.41%)
Mar 09, 2021 3.180 3.400 3.150 3.240 344,113 +0.10(+3.18%)
Mar 08, 2021 3.230 3.400 3.020 3.140 262,085 -0.12(-3.68%)
Mar 05, 2021 3.160 3.330 2.800 3.260 668,100 -0.07(-2.10%)
Mar 04, 2021 3.250 3.450 2.950 3.330 1,146,559 -0.01(-0.30%)
Mar 03, 2021 3.690 3.750 3.320 3.340 848,175 -0.46(-12.11%)
Mar 02, 2021 3.640 4.110 3.640 3.800 1,951,100 -0.04(-1.04%)
Mar 01, 2021 4.080 4.130 3.650 3.840 2,125,362 -0.28(-6.80%)
Feb 26, 2021 4.560 4.770 4.110 4.120 2,077,000 -0.31(-7.00%)
Feb 25, 2021 4.630 4.960 4.180 4.430 6,405,269 -0.63(-12.45%)
Feb 24, 2021 6.880 7.890 4.720 5.060 193,435,920 +2.40(+90.23%)
Feb 23, 2021 2.860 2.919 2.180 2.660 1,215,442 -0.54(-16.88%)
Feb 22, 2021 3.370 3.450 3.130 3.200 1,102,914 -0.28(-8.05%)
Feb 19, 2021 3.120 3.589 3.120 3.480 1,841,300 +0.36(+11.54%)
Feb 18, 2021 3.310 3.360 3.030 3.120 482,856 -0.24(-7.14%)
Feb 17, 2021 3.110 3.490 2.910 3.360 1,326,021 +0.17(+5.33%)
Feb 16, 2021 3.280 3.340 3.100 3.190 324,444 -0.04(-1.24%)
Feb 12, 2021 3.100 3.350 3.060 3.230 395,900 +0.11(+3.53%)
Feb 11, 2021 3.300 3.370 3.070 3.120 369,401 -0.14(-4.29%)
Feb 10, 2021 3.590 3.720 3.040 3.260 1,441,599 -0.31(-8.68%)
Feb 09, 2021 3.460 3.800 3.200 3.570 2,158,788 +0.01(+0.28%)
Feb 08, 2021 3.170 3.900 3.020 3.560 2,144,416 +0.68(+23.61%)
Feb 05, 2021 2.870 2.900 2.610 2.880 375,800 +0.10(+3.60%)
Feb 04, 2021 2.890 3.040 2.760 2.780 578,796 -0.18(-6.08%)
Feb 03, 2021 2.430 3.090 2.400 2.960 2,026,787 +0.55(+22.82%)
Feb 02, 2021 2.430 2.480 2.250 2.410 233,527 +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.