Sypris Solutions, Inc. SYPR
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$1,76-0,01 (-0,56 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,76 | -0,56 % | $1,76 | $1,76 | $1,75 | 2,00K |
| 2026-09-30 | $1,77 | +4,12 % | $1,74 | $1,79 | $1,74 | 11,80K |
| 2026-09-29 | $1,70 | 0,00 % | $1,70 | $1,73 | $1,70 | 11,70K |
| 2026-09-28 | $1,70 | -2,30 % | $1,71 | $1,72 | $1,68 | 7,20K |
| 2026-09-25 | $1,74 | -1,69 % | $1,76 | $1,77 | $1,71 | 9,00K |
| 2026-09-24 | $1,77 | 0,00 % | $1,74 | $1,82 | $1,68 | 7,60K |
| 2026-09-23 | $1,77 | +2,31 % | $1,72 | $1,78 | $1,71 | 25,70K |
| 2026-09-22 | $1,73 | +0,58 % | $1,72 | $1,76 | $1,72 | 3,70K |
| 2026-09-21 | $1,72 | -0,58 % | $1,75 | $1,75 | $1,69 | 23,10K |
| 2026-09-18 | $1,73 | -1,70 % | $1,75 | $1,79 | $1,68 | 45,90K |
| 2026-09-17 | $1,76 | +3,53 % | $1,74 | $1,79 | $1,68 | 25,30K |
| 2026-09-16 | $1,70 | -2,30 % | $1,73 | $1,74 | $1,70 | 17,00K |
| 2026-09-15 | $1,74 | -4,92 % | $1,83 | $1,85 | $1,72 | 55,50K |
| 2026-09-14 | $1,83 | -2,66 % | $1,87 | $1,87 | $1,81 | 34,10K |
| 2026-09-11 | $1,88 | +2,17 % | $1,85 | $1,92 | $1,83 | 26,80K |
| 2026-09-10 | $1,84 | -2,65 % | $1,85 | $1,95 | $1,80 | 33,30K |
| 2026-09-09 | $1,89 | -0,53 % | $1,88 | $1,98 | $1,85 | 43,90K |
| 2026-09-08 | $1,90 | +1,60 % | $1,86 | $1,94 | $1,81 | 64,00K |
| 2026-09-04 | $1,87 | 0,00 % | $1,84 | $1,88 | $1,82 | 10,70K |
| 2026-09-03 | $1,87 | +0,54 % | $1,88 | $1,90 | $1,85 | 18,70K |
| 2026-09-02 | $1,86 | +1,09 % | $1,84 | $1,99 | $1,81 | 46,00K |
| 2026-09-01 | $1,84 | +1,10 % | $1,82 | $1,94 | $1,80 | 41,00K |
| 2026-08-31 | $1,82 | +4,60 % | $1,74 | $1,84 | $1,70 | 39,20K |
| 2026-08-28 | $1,74 | +1,75 % | $1,71 | $1,79 | $1,70 | 28,00K |
| 2026-08-27 | $1,71 | -2,29 % | $1,76 | $1,80 | $1,68 | 19,00K |
| 2026-08-26 | $1,75 | -2,78 % | $1,81 | $1,82 | $1,75 | 10,50K |
| 2026-08-25 | $1,80 | 0,00 % | $1,77 | $1,85 | $1,76 | 17,80K |
| 2026-08-24 | $1,80 | +4,05 % | $1,72 | $1,80 | $1,67 | 15,20K |
| 2026-08-21 | $1,73 | 0,00 % | $1,75 | $1,80 | $1,71 | 22,20K |
| 2026-08-20 | $1,73 | -1,70 % | $1,77 | $1,83 | $1,69 | 69,80K |
| 2026-08-19 | $1,76 | -5,38 % | $1,81 | $1,84 | $1,72 | 65,90K |
| 2026-08-18 | $1,86 | -8,82 % | $2,05 | $2,06 | $1,83 | 76,50K |
| 2026-08-17 | $2,04 | -0,97 % | $2,10 | $2,13 | $2,03 | 25,90K |
| 2026-08-14 | $2,06 | -4,19 % | $2,16 | $2,17 | $2,06 | 10,80K |
| 2026-08-13 | $2,15 | +5,39 % | $2,06 | $2,20 | $2,05 | 17,10K |
| 2026-08-12 | $2,04 | -2,39 % | $2,10 | $2,10 | $1,95 | 38,70K |
| 2026-08-11 | $2,09 | +2,45 % | $2,04 | $2,09 | $2,00 | 29,30K |
| 2026-08-10 | $2,04 | +0,49 % | $2,05 | $2,09 | $2,03 | 11,10K |
| 2026-08-07 | $2,03 | -2,40 % | $2,05 | $2,07 | $2,01 | 12,40K |
| 2026-08-06 | $2,08 | 0,00 % | $2,09 | $2,10 | $2,02 | 15,90K |
| 2026-08-05 | $2,08 | +3,48 % | $2,06 | $2,11 | $2,01 | 16,30K |
| 2026-08-04 | $2,01 | +5,24 % | $1,92 | $2,09 | $1,92 | 52,80K |
| 2026-08-03 | $1,91 | +2,69 % | $1,88 | $1,97 | $1,87 | 27,70K |
| 2026-07-31 | $1,86 | -3,12 % | $1,90 | $1,90 | $1,85 | 21,10K |
| 2026-07-30 | $1,92 | +3,78 % | $1,86 | $1,97 | $1,86 | 8,40K |
| 2026-07-29 | $1,85 | -4,15 % | $1,98 | $1,98 | $1,85 | 23,40K |
| 2026-07-28 | $1,93 | -6,31 % | $2,03 | $2,03 | $1,82 | 28,40K |
| 2026-07-27 | $2,06 | +8,42 % | $1,93 | $2,06 | $1,89 | 66,60K |
| 2026-07-24 | $1,90 | +0,53 % | $1,93 | $1,94 | $1,83 | 80,00K |
| 2026-07-23 | $1,89 | +0,53 % | $1,82 | $1,95 | $1,82 | 40,30K |
| 2026-07-22 | $1,88 | -2,59 % | $1,93 | $1,96 | $1,83 | 19,00K |
| 2026-07-21 | $1,93 | +4,32 % | $1,85 | $1,93 | $1,84 | 27,30K |
| 2026-07-20 | $1,85 | +1,65 % | $1,83 | $1,88 | $1,80 | 48,70K |
| 2026-07-17 | $1,82 | -3,70 % | $1,88 | $1,92 | $1,79 | 38,60K |
| 2026-07-16 | $1,89 | -7,35 % | $2,04 | $2,07 | $1,82 | 143,20K |
| 2026-07-15 | $2,04 | +0,99 % | $2,06 | $2,12 | $1,95 | 82,20K |
| 2026-07-14 | $2,02 | +0,50 % | $2,03 | $2,12 | $2,01 | 25,20K |
| 2026-07-13 | $2,01 | -4,29 % | $2,10 | $2,15 | $2,01 | 62,20K |
| 2026-07-10 | $2,10 | -5,83 % | $2,21 | $2,24 | $2,10 | 40,70K |
| 2026-07-09 | $2,23 | -0,45 % | $2,24 | $2,38 | $2,21 | 63,60K |
| 2026-07-08 | $2,24 | -2,18 % | $2,28 | $2,30 | $2,23 | 17,40K |
| 2026-07-07 | $2,29 | +3,15 % | $2,21 | $2,30 | $2,16 | 47,20K |
| 2026-07-06 | $2,22 | -0,45 % | $2,23 | $2,31 | $2,21 | 29,80K |
| 2026-07-02 | $2,23 | -5,51 % | $2,37 | $2,45 | $2,21 | 25,50K |
| 2026-07-01 | $2,36 | -2,88 % | $2,41 | $2,55 | $2,34 | 43,30K |
| 2026-06-30 | $2,43 | +2,10 % | $2,34 | $2,56 | $2,34 | 43,30K |
| 2026-06-29 | $2,38 | -0,42 % | $2,35 | $2,45 | $2,30 | 19,30K |
| 2026-06-26 | $2,39 | +5,29 % | $2,26 | $2,39 | $2,26 | 38,20K |
| 2026-06-25 | $2,27 | -2,16 % | $2,35 | $2,35 | $2,25 | 38,50K |
| 2026-06-24 | $2,32 | -2,52 % | $2,34 | $2,40 | $2,32 | 40,50K |
| 2026-06-23 | $2,38 | -4,42 % | $2,42 | $2,49 | $2,38 | 28,40K |
| 2026-06-22 | $2,49 | +2,05 % | $2,45 | $2,63 | $2,36 | 60,50K |
| 2026-06-18 | $2,44 | -2,79 % | $2,52 | $2,63 | $2,41 | 112,90K |
| 2026-06-17 | $2,51 | -3,09 % | $2,59 | $2,67 | $2,51 | 40,40K |
| 2026-06-16 | $2,59 | +2,78 % | $2,53 | $2,65 | $2,51 | 62,20K |
| 2026-06-15 | $2,52 | 0,00 % | $2,63 | $2,70 | $2,52 | 46,90K |
| 2026-06-12 | $2,52 | -8,03 % | $2,65 | $2,73 | $2,51 | 72,20K |
| 2026-06-11 | $2,74 | +7,03 % | $2,65 | $2,77 | $2,55 | 172,50K |
| 2026-06-10 | $2,56 | -2,29 % | $2,59 | $2,71 | $2,51 | 55,90K |
| 2026-06-09 | $2,62 | -8,39 % | $2,86 | $2,95 | $2,61 | 113,60K |
| 2026-06-08 | $2,86 | -0,69 % | $2,95 | $3,05 | $2,83 | 71,20K |
| 2026-06-05 | $2,88 | -9,43 % | $3,22 | $3,22 | $2,82 | 145,20K |
| 2026-06-04 | $3,18 | +2,25 % | $3,11 | $3,33 | $3,05 | 66,60K |
| 2026-06-03 | $3,11 | -6,89 % | $3,33 | $3,33 | $2,90 | 216,00K |
| 2026-06-02 | $3,34 | -1,47 % | $3,39 | $3,45 | $3,22 | 74,00K |
| 2026-06-01 | $3,39 | +2,42 % | $3,35 | $3,55 | $3,27 | 151,00K |
| 2026-05-29 | $3,31 | -7,02 % | $3,44 | $3,45 | $3,21 | 230,10K |
| 2026-05-28 | $3,56 | +7,55 % | $3,24 | $3,70 | $3,16 | 422,30K |
| 2026-05-27 | $3,31 | +6,77 % | $3,30 | $3,47 | $3,15 | 499,70K |
| 2026-05-26 | $3,10 | +6,16 % | $2,91 | $3,22 | $2,87 | 364,30K |