Italia markets closed

Sypris Solutions, Inc. (SYPR)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,4400+0,0400 (+2,86%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20241,49001,49001,40001,44001,440011.570
29 apr 20241,43001,44001,33001,41001,410045.100
26 apr 20241,38001,44001,27001,40001,400042.000
25 apr 20241,42001,50001,41001,42001,420058.800
24 apr 20241,52001,52001,38001,42001,420033.700
23 apr 20241,58001,64001,49001,53001,5300209.800
22 apr 20241,57001,63001,56001,59001,590015.500
19 apr 20241,62001,62001,57001,57001,570037.800
18 apr 20241,68001,70001,60001,61001,610066.700
17 apr 20241,70001,70001,68001,68001,68002.600
16 apr 20241,66001,70001,66001,70001,700038.800
15 apr 20241,71001,71001,62001,66001,660076.800
12 apr 20241,71001,71001,67001,69001,690010.800
11 apr 20241,66001,70001,66001,68001,680023.700
10 apr 20241,66001,70001,66001,68001,680027.500
09 apr 20241,71001,72001,66001,66001,660024.400
08 apr 20241,70001,71001,65001,71001,710011.900
05 apr 20241,70001,72001,60001,63001,630069.400
04 apr 20241,70001,73001,68001,73001,730037.000
03 apr 20241,65001,69001,65001,69001,69009.300
02 apr 20241,65001,67001,61001,65001,650023.500
01 apr 20241,62001,67001,61001,65001,650027.100
28 mar 20241,66001,72001,52001,59001,590062.400
27 mar 20241,70001,74001,66001,66001,660010.500
26 mar 20241,75001,75001,71001,73001,73005.500
25 mar 20241,74001,76001,72001,72001,72007.500
22 mar 20241,75001,87001,71001,77001,770020.200
21 mar 20241,76001,83001,72001,73001,730012.800
20 mar 20241,80001,80001,72001,73001,730013.700
19 mar 20241,83001,83001,76001,80001,800019.700
18 mar 20241,83001,84001,77001,84001,840022.500
15 mar 20241,75001,82001,71001,82001,82008.900
14 mar 20241,80001,80001,64001,75001,750029.600
13 mar 20241,75001,75001,70001,75001,750021.900
12 mar 20241,80001,80001,70001,70001,70008.400
11 mar 20241,76001,80001,75001,78001,780020.600
08 mar 20241,84001,84001,76001,76001,760016.100
07 mar 20241,84001,85001,80001,82001,820021.900
06 mar 20241,76001,85001,76001,80001,80007.100
05 mar 20241,81001,86001,77001,82001,820018.000
04 mar 20241,80001,89001,80001,87001,870012.300
01 mar 20241,78001,84001,78001,82001,820017.100
29 feb 20241,75001,84001,70001,78001,780043.100
28 feb 20241,73001,78001,73001,73001,730013.700
27 feb 20241,75001,75001,68001,73001,730033.500
26 feb 20241,82001,85001,67001,70001,7000130.500
23 feb 20241,81001,83001,77001,81001,810010.300
22 feb 20241,85001,85001,77001,77001,770033.400
21 feb 20241,87001,88001,81001,88001,880023.600
20 feb 20241,85001,87001,84001,85001,85005.900
16 feb 20241,88001,94001,88001,90001,90002.700
15 feb 20241,98001,98001,86001,93001,930017.300
14 feb 20241,88001,95001,83001,93001,930090.700
13 feb 20241,94001,96001,88001,89001,89009.500
12 feb 20241,92002,03001,91001,93001,930030.300
09 feb 20241,93002,01001,90001,99001,990044.400
08 feb 20241,90002,05001,89001,90001,900017.600
07 feb 20241,90001,97001,88001,93001,93003.500
06 feb 20241,92002,02001,90001,91001,910012.300
05 feb 20242,00002,00001,92001,94001,940039.000
02 feb 20242,04002,12002,00002,04002,040015.600
01 feb 20242,08002,19002,03002,03002,03005.800
31 gen 20241,93002,17001,93002,07002,070024.400
30 gen 20242,12002,19002,12002,12002,12008.400
29 gen 20242,20002,26002,13002,19002,190014.400
26 gen 20242,08002,26002,08002,23002,230010.300
25 gen 20242,18002,21002,09002,16002,160079.800
24 gen 20242,22002,23002,14002,15002,150017.200
23 gen 20242,22002,26002,16002,18002,180078.900
22 gen 20242,13002,30002,13002,20002,200047.500
19 gen 20242,14002,17002,11002,17002,17005.400
18 gen 20242,11002,17002,10002,10002,100015.200
17 gen 20242,11002,15002,10002,10002,100012.900
16 gen 20242,13002,16002,11002,16002,160014.100
12 gen 20242,16002,16002,10002,11002,110020.300
11 gen 20242,19002,19002,10002,13002,130034.000
10 gen 20242,13002,19002,12002,13002,130011.200
09 gen 20242,14002,17002,12002,12002,120019.300
08 gen 20242,01002,21002,01002,18002,180078.800
05 gen 20242,05002,07002,01002,06002,060014.100
04 gen 20242,03002,18002,01002,05002,050025.000
03 gen 20242,01002,07002,01002,06002,06004.200
02 gen 20242,00002,04002,00002,04002,040016.300
29 dic 20232,00002,07002,00002,03002,030012.000
28 dic 20232,00002,09002,00002,03002,030039.400
27 dic 20232,03002,03002,00002,01002,010014.600
26 dic 20231,93002,09001,93002,06002,060072.100
22 dic 20231,92001,97001,92001,95001,950049.100
21 dic 20231,94001,94001,93001,94001,940025.400
20 dic 20231,94001,95001,92001,95001,950021.200
19 dic 20231,92001,96001,92001,96001,960043.600
18 dic 20231,94001,95001,92001,92001,920023.500
15 dic 20231,93001,94001,93001,94001,94004.400
14 dic 20231,94001,96001,92001,93001,930013.900
13 dic 20231,96001,97001,92001,92001,920026.400
12 dic 20231,94001,95001,92001,92001,92004.300
11 dic 20231,93001,96001,92001,92001,92002.200
08 dic 20231,95001,95001,92001,93001,93005.500
07 dic 20231,92001,96001,92001,94001,94003.500
06 dic 20231,93001,95001,92001,92001,920033.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...