Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sypris Solutions (NQ: SYPR )

1.850 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.850 1.880 1.850 1.850 14,086 -0.00(-0.27%)
Jun 17, 2024 1.980 1.980 1.850 1.855 41,237 -0.12(-6.31%)
Jun 14, 2024 1.950 1.980 1.940 1.980 20,801 +0.05(+2.59%)
Jun 13, 2024 1.920 1.972 1.920 1.930 40,405 +0.05(+2.66%)
Jun 12, 2024 1.840 1.880 1.800 1.880 31,300 +0.08(+4.44%)
Jun 11, 2024 1.740 1.800 1.740 1.800 26,216 +0.10(+5.88%)
Jun 10, 2024 1.660 1.710 1.660 1.700 20,043 +0.02(+1.19%)
Jun 07, 2024 1.680 1.690 1.650 1.680 23,661 +0.04(+2.44%)
Jun 06, 2024 1.650 1.665 1.640 1.640 17,443 +0.01(+0.61%)
Jun 05, 2024 1.620 1.640 1.620 1.630 31,430 +0.02(+1.25%)
Jun 04, 2024 1.580 1.630 1.580 1.610 18,921 +0.05(+3.20%)
Jun 03, 2024 1.540 1.560 1.530 1.560 5,624 +0.04(+2.63%)
May 31, 2024 1.500 1.530 1.480 1.520 5,572 +0.03(+2.01%)
May 30, 2024 1.480 1.494 1.450 1.490 26,923 +0.04(+2.76%)
May 29, 2024 1.450 1.470 1.450 1.450 13,492 -0.02(-1.36%)
May 28, 2024 1.420 1.510 1.420 1.470 13,967 +0.03(+2.08%)
May 24, 2024 1.440 1.500 1.420 1.440 37,742 -0.09(-5.88%)
May 23, 2024 1.370 1.530 1.370 1.530 37,404 +0.14(+10.07%)
May 22, 2024 1.360 1.420 1.360 1.390 26,895 +0.03(+2.21%)
May 21, 2024 1.350 1.386 1.320 1.360 9,127 +0.03(+2.26%)
May 20, 2024 1.350 1.380 1.310 1.330 28,719 -0.01(-0.75%)
May 17, 2024 1.360 1.370 1.340 1.340 2,785 -0.01(-0.74%)
May 16, 2024 1.360 1.383 1.310 1.350 12,644 -0.01(-0.74%)
May 15, 2024 1.330 1.360 1.300 1.360 22,638 +0.03(+2.26%)
May 14, 2024 1.320 1.340 1.319 1.330 22,606 -0.02(-1.48%)
May 13, 2024 1.350 1.360 1.330 1.350 14,026 +0.01(+0.75%)
May 10, 2024 1.370 1.390 1.340 1.340 22,015 +0.03(+2.29%)
May 09, 2024 1.300 1.358 1.300 1.310 5,048 +0.00(+0.00%)
May 08, 2024 1.330 1.350 1.300 1.310 11,116 +0.02(+1.55%)
May 07, 2024 1.290 1.350 1.290 1.290 20,068 +0.00(+0.00%)
May 06, 2024 1.340 1.370 1.280 1.290 27,753 -0.05(-3.73%)
May 03, 2024 1.400 1.400 1.320 1.340 24,597 -0.03(-2.19%)
May 02, 2024 1.380 1.430 1.310 1.370 34,362 -0.01(-0.72%)
May 01, 2024 1.430 1.500 1.340 1.380 23,062 -0.06(-4.17%)
Apr 30, 2024 1.490 1.490 1.400 1.440 11,601 +0.03(+2.13%)
Apr 29, 2024 1.430 1.440 1.330 1.410 45,082 +0.01(+0.71%)
Apr 26, 2024 1.380 1.440 1.270 1.400 42,056 -0.02(-1.41%)
Apr 25, 2024 1.420 1.500 1.410 1.420 58,759 +0.00(+0.00%)
Apr 24, 2024 1.520 1.520 1.380 1.420 33,713 -0.11(-7.19%)
Apr 23, 2024 1.580 1.640 1.490 1.530 209,827 -0.06(-3.77%)
Apr 22, 2024 1.570 1.630 1.560 1.590 15,493 +0.02(+1.27%)
Apr 19, 2024 1.620 1.620 1.570 1.570 37,802 -0.04(-2.48%)
Apr 18, 2024 1.680 1.700 1.600 1.610 66,738 -0.07(-4.17%)
Apr 17, 2024 1.700 1.700 1.680 1.680 2,551 -0.02(-1.18%)
Apr 16, 2024 1.660 1.700 1.660 1.700 38,768 +0.04(+2.41%)
Apr 15, 2024 1.710 1.710 1.620 1.660 76,791 -0.03(-1.78%)
Apr 12, 2024 1.710 1.710 1.670 1.690 10,848 +0.01(+0.60%)
Apr 11, 2024 1.660 1.700 1.660 1.680 23,650 +0.00(+0.00%)
Apr 10, 2024 1.660 1.700 1.660 1.680 27,544 +0.02(+1.20%)
Apr 09, 2024 1.710 1.720 1.660 1.660 24,420 -0.05(-2.92%)
Apr 08, 2024 1.700 1.710 1.650 1.710 11,885 +0.08(+4.91%)
Apr 05, 2024 1.700 1.720 1.600 1.630 69,449 -0.10(-5.78%)
Apr 04, 2024 1.700 1.730 1.680 1.730 37,032 +0.04(+2.37%)
Apr 03, 2024 1.650 1.690 1.650 1.690 9,282 +0.04(+2.42%)
Apr 02, 2024 1.650 1.670 1.610 1.650 23,456 +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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.