Sypris Solutions (NQ: SYPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.838	3.838	3.791	3.791	8,336	-0.00(-0.00%)
Apr 27, 2012	3.781	3.941	3.781	3.791	16,810	-0.09(-2.28%)
Apr 26, 2012	3.951	3.951	3.772	3.879	14,831	-0.08(-2.05%)
Apr 25, 2012	3.932	3.960	3.866	3.960	9,849	+0.00(+0.00%)
Apr 24, 2012	3.960	3.960	3.874	3.960	8,468	+0.04(+0.96%)
Apr 23, 2012	3.932	3.941	3.923	3.923	9,014	-0.01(-0.24%)
Apr 20, 2012	3.894	3.932	3.866	3.932	2,614	+0.06(+1.46%)
Apr 19, 2012	3.875	3.932	3.866	3.875	2,184	-0.07(-1.67%)
Apr 18, 2012	3.941	3.941	3.866	3.941	7,793	-0.01(-0.24%)
Apr 17, 2012	3.951	3.951	3.904	3.951	4,957	-0.01(-0.24%)
Apr 16, 2012	3.913	3.960	3.875	3.960	13,528	+0.08(+2.19%)
Apr 13, 2012	3.913	3.923	3.838	3.875	8,144	-0.02(-0.48%)
Apr 12, 2012	3.885	3.932	3.848	3.894	6,876	-0.03(-0.72%)
Apr 11, 2012	3.857	3.932	3.828	3.923	22,693	+0.07(+1.71%)
Apr 10, 2012	3.932	3.970	3.857	3.857	11,107	-0.08(-2.15%)
Apr 09, 2012	3.772	3.941	3.772	3.941	19,050	+0.17(+4.50%)
Apr 05, 2012	3.904	3.904	3.772	3.772	12,168	-0.09(-2.44%)
Apr 04, 2012	3.941	3.941	3.772	3.866	8,477	-0.04(-1.04%)
Apr 03, 2012	3.885	3.970	3.772	3.907	14,265	+0.13(+3.58%)
Apr 02, 2012	3.894	3.913	3.772	3.772	46,406	-0.05(-1.23%)
Mar 30, 2012	3.762	3.960	3.753	3.819	10,554	+0.09(+2.53%)
Mar 29, 2012	3.725	3.828	3.677	3.725	4,635	-0.02(-0.50%)
Mar 28, 2012	3.621	3.932	3.621	3.743	3,979	+0.12(+3.39%)
Mar 27, 2012	3.819	3.932	3.593	3.621	19,261	-0.16(-4.24%)
Mar 26, 2012	3.979	3.979	3.696	3.781	14,797	-0.10(-2.67%)
Mar 23, 2012	3.753	3.885	3.611	3.885	42,943	+0.11(+3.00%)
Mar 22, 2012	3.593	3.772	3.593	3.772	9,485	+0.14(+3.90%)
Mar 21, 2012	3.649	3.706	3.442	3.630	37,044	+0.05(+1.32%)
Mar 20, 2012	3.630	3.677	3.583	3.583	35,591	-0.02(-0.52%)
Mar 19, 2012	3.677	3.725	3.593	3.602	23,708	-0.03(-0.78%)
Mar 16, 2012	3.725	3.772	3.621	3.630	8,815	-0.06(-1.53%)
Mar 15, 2012	3.706	3.753	3.593	3.687	11,341	+0.08(+2.34%)
Mar 14, 2012	3.753	3.753	3.518	3.602	28,805	-0.08(-2.29%)
Mar 13, 2012	3.987	3.987	3.659	3.687	29,068	-0.20(-5.17%)
Mar 12, 2012	3.931	3.940	3.771	3.888	16,850	+0.12(+3.09%)
Mar 09, 2012	3.762	3.930	3.753	3.771	8,917	+0.08(+2.03%)
Mar 08, 2012	3.612	3.753	3.612	3.696	12,585	+0.07(+1.84%)
Mar 07, 2012	3.518	3.630	3.518	3.630	1,172	+0.08(+2.28%)
Mar 06, 2012	3.621	3.621	3.549	3.549	5,044	-0.09(-2.51%)
Mar 05, 2012	3.715	3.724	3.621	3.640	19,657	-0.07(-1.77%)
Mar 02, 2012	3.659	3.724	3.621	3.706	9,156	+0.11(+3.13%)
Mar 01, 2012	3.471	3.687	3.471	3.593	15,021	+0.06(+1.59%)
Feb 29, 2012	3.434	3.649	3.396	3.537	149,632	-0.25(-6.68%)
Feb 28, 2012	3.602	3.790	3.602	3.790	4,161	+0.15(+4.12%)
Feb 27, 2012	3.687	3.809	3.546	3.640	33,698	-0.03(-0.77%)
Feb 24, 2012	3.762	3.856	3.668	3.668	20,645	-0.04(-1.02%)
Feb 23, 2012	3.753	3.790	3.706	3.706	3,720	-0.11(-2.95%)
Feb 22, 2012	3.715	3.884	3.706	3.818	6,212	+0.11(+3.04%)
Feb 21, 2012	3.884	3.892	3.687	3.706	19,681	-0.23(-5.95%)
Feb 17, 2012	3.940	3.940	3.847	3.940	9,945	+0.02(+0.48%)
Feb 16, 2012	3.940	3.940	3.888	3.921	2,776	-0.01(-0.24%)
Feb 15, 2012	3.940	3.987	3.846	3.931	8,879	-0.04(-0.95%)
Feb 14, 2012	3.978	3.978	3.893	3.968	1,060	-0.02(-0.47%)
Feb 13, 2012	4.043	4.043	3.921	3.987	14,565	+0.06(+1.43%)
Feb 10, 2012	3.854	3.940	3.854	3.931	8,424	+0.08(+2.20%)
Feb 09, 2012	3.818	3.931	3.818	3.846	6,768	+0.03(+0.74%)
Feb 08, 2012	3.837	3.931	3.771	3.818	25,202	-0.12(-3.10%)
Feb 07, 2012	3.762	3.940	3.743	3.940	38,443	+0.19(+5.00%)
Feb 06, 2012	3.715	3.865	3.706	3.753	35,520	+0.01(+0.25%)
Feb 03, 2012	3.762	3.940	3.727	3.743	84,318	-0.07(-1.72%)
Feb 02, 2012	4.015	4.015	3.799	3.809	29,478	-0.18(-4.47%)
Feb 01, 2012	3.884	4.005	3.884	3.987	5,750	+0.07(+1.87%)
Jan 31, 2012	3.931	3.940	3.846	3.914	6,864	-0.00(-0.00%)
Jan 30, 2012	3.856	3.921	3.837	3.914	5,116	+0.08(+1.96%)
Jan 27, 2012	3.931	3.978	3.828	3.839	5,079	-0.09(-2.34%)
Jan 26, 2012	3.940	3.950	3.875	3.931	1,902	+0.01(+0.24%)
Jan 25, 2012	3.903	3.959	3.903	3.921	1,439	-0.01(-0.24%)
Jan 24, 2012	3.940	3.940	3.809	3.931	7,334	+0.04(+0.96%)
Jan 23, 2012	3.837	3.931	3.753	3.893	6,054	+0.08(+1.97%)
Jan 20, 2012	3.799	3.893	3.753	3.818	17,622	+0.02(+0.49%)
Jan 19, 2012	3.978	3.978	3.724	3.799	41,060	-0.09(-2.41%)
Jan 18, 2012	3.818	3.920	3.818	3.893	34,811	+0.06(+1.47%)
Jan 17, 2012	3.950	3.968	3.837	3.837	15,192	+0.02(+0.49%)
Jan 13, 2012	3.921	3.987	3.818	3.818	16,088	-0.05(-1.21%)
Jan 12, 2012	3.968	4.128	3.865	3.865	37,305	-0.08(-2.14%)
Jan 11, 2012	3.968	3.968	3.846	3.950	5,466	+0.03(+0.72%)
Jan 10, 2012	3.837	4.047	3.640	3.921	24,741	+0.22(+5.93%)
Jan 09, 2012	3.677	3.837	3.662	3.702	15,573	+0.02(+0.66%)
Jan 06, 2012	3.696	3.846	3.668	3.677	8,628	-0.02(-0.51%)
Jan 05, 2012	3.776	3.790	3.696	3.696	7,417	-0.04(-1.00%)
Jan 04, 2012	3.734	3.781	3.696	3.734	11,948	+0.06(+1.53%)
Dec 30, 2011	3.809	3.828	3.659	3.677	4,914	-0.04(-1.01%)
Dec 29, 2011	3.978	3.978	3.715	3.715	8,147	-0.18(-4.58%)
Dec 28, 2011	3.771	3.986	3.668	3.893	34,988	+0.07(+1.92%)
Dec 27, 2011	3.818	3.940	3.677	3.820	20,183	+0.10(+2.57%)
Dec 23, 2011	3.846	3.846	3.696	3.724	20,868	-0.01(-0.25%)
Dec 21, 2011	3.893	3.912	3.668	3.734	3,967	+0.03(+0.76%)
Dec 20, 2011	3.696	3.893	3.687	3.706	5,967	+0.01(+0.25%)
Dec 19, 2011	3.940	3.940	3.696	3.696	4,400	+0.00(+0.00%)
Dec 16, 2011	3.790	3.799	3.696	3.696	5,278	-0.09(-2.48%)
Dec 15, 2011	3.940	3.978	3.790	3.790	5,679	-0.16(-3.99%)
Dec 14, 2011	4.034	4.071	3.762	3.948	9,442	+0.20(+5.20%)
Dec 13, 2011	3.865	3.940	3.668	3.753	34,352	-0.19(-4.76%)
Dec 12, 2011	3.874	3.964	3.865	3.940	23,363	+0.08(+1.94%)
Dec 09, 2011	3.912	4.081	3.865	3.865	3,265	-0.02(-0.48%)
Dec 08, 2011	3.912	4.175	3.811	3.884	9,041	-0.06(-1.43%)
Dec 07, 2011	3.799	4.081	3.799	3.940	34,390	+0.19(+5.00%)
Dec 06, 2011	3.828	3.987	3.753	3.753	31,964	-0.08(-1.96%)
Dec 05, 2011	3.734	3.987	3.668	3.828	24,541	+0.09(+2.51%)
Dec 02, 2011	3.565	3.856	3.518	3.734	5,943	+0.22(+6.13%)
Dec 01, 2011	3.790	3.846	3.312	3.518	31,004	-0.18(-4.82%)
Nov 30, 2011	3.677	3.706	3.584	3.696	2,289	+0.09(+2.60%)
Nov 29, 2011	3.724	3.724	3.602	3.602	2,451	-0.11(-3.03%)
Nov 28, 2011	3.602	3.724	3.602	3.715	1,151	+0.09(+2.59%)
Nov 25, 2011	3.724	3.724	3.621	3.621	831	-0.04(-1.03%)
Nov 23, 2011	3.546	3.734	3.518	3.659	7,684	-0.01(-0.26%)
Nov 22, 2011	3.518	3.743	3.518	3.668	1,625	-0.05(-1.26%)
Nov 21, 2011	3.724	3.753	3.518	3.715	4,859	-0.04(-1.00%)
Nov 18, 2011	3.762	3.762	3.655	3.753	6,902	+0.03(+0.68%)
Nov 17, 2011	3.743	3.753	3.509	3.727	15,992	-0.02(-0.43%)
Nov 16, 2011	3.377	3.743	3.340	3.743	13,960	+0.39(+11.76%)
Nov 15, 2011	3.480	3.518	3.349	3.349	3,931	-0.11(-3.25%)
Nov 14, 2011	3.556	3.556	3.405	3.462	7,706	-0.09(-2.64%)
Nov 11, 2011	3.452	3.556	3.353	3.556	11,387	+0.24(+7.37%)
Nov 10, 2011	3.471	3.471	3.312	3.312	6,994	-0.07(-1.94%)
Nov 09, 2011	3.302	3.509	3.302	3.377	13,558	-0.13(-3.74%)
Nov 08, 2011	3.040	3.509	2.786	3.509	33,464	+0.83(+31.23%)
Nov 07, 2011	2.927	2.927	2.674	2.674	5,081	-0.25(-8.65%)
Nov 04, 2011	2.861	2.927	2.674	2.927	8,149	+0.13(+4.70%)
Nov 03, 2011	2.880	2.983	2.636	2.796	14,881	-0.08(-2.93%)
Nov 02, 2011	2.674	2.880	2.674	2.880	4,310	+0.21(+7.72%)
Nov 01, 2011	2.814	2.852	2.674	2.674	6,068	-0.23(-8.06%)
Oct 31, 2011	3.049	3.049	2.814	2.908	40,094	+0.14(+5.08%)
Oct 27, 2011	2.814	2.767	2.767	2.767	5,969	+0.05(+1.72%)
Oct 26, 2011	2.580	2.791	2.580	2.721	3,730	-0.08(-3.01%)
Oct 25, 2011	3.011	3.011	2.664	2.805	3,568	+0.04(+1.36%)
Oct 24, 2011	3.011	3.011	2.617	2.767	8,604	+0.09(+3.51%)
Oct 21, 2011	2.721	2.721	2.674	2.674	986	-0.12(-4.36%)
Oct 20, 2011	2.777	2.889	2.683	2.796	8,358	+0.04(+1.36%)
Oct 19, 2011	2.786	2.993	2.758	2.758	6,863	-0.02(-0.68%)
Oct 18, 2011	2.824	3.096	2.777	2.777	7,843	-0.20(-6.62%)
Oct 17, 2011	2.993	3.040	2.843	2.974	1,097	-0.06(-1.86%)
Oct 14, 2011	2.908	3.030	2.908	3.030	1,801	+0.09(+3.19%)
Oct 13, 2011	2.852	2.936	2.852	2.936	426	+0.06(+1.95%)
Oct 12, 2011	3.021	3.096	2.721	2.880	6,245	+0.02(+0.66%)
Oct 11, 2011	2.955	2.965	2.796	2.861	5,981	-0.12(-4.09%)
Oct 10, 2011	2.777	2.983	2.777	2.983	1,863	+0.14(+4.95%)
Oct 07, 2011	2.702	2.843	2.692	2.843	9,076	-0.18(-5.90%)
Oct 06, 2011	3.021	3.021	3.021	3.021	527	+0.03(+0.94%)
Oct 05, 2011	2.889	2.993	2.843	2.993	4,797	+0.24(+8.87%)
Oct 04, 2011	2.814	2.814	2.730	2.749	1,757	+0.03(+1.03%)
Oct 03, 2011	2.721	2.861	2.721	2.721	3,131	-0.00(-0.00%)
Sep 29, 2011	2.721	2.721	2.721	2.721	0	+0.00(+0.00%)
Sep 27, 2011	2.805	2.721	2.721	2.721	4,157	-0.10(-3.65%)
Sep 26, 2011	2.899	2.899	2.758	2.824	2,055	+0.01(+0.50%)
Sep 23, 2011	2.852	2.852	2.721	2.810	2,847	-0.00(-0.17%)
Sep 22, 2011	2.796	2.852	2.721	2.814	7,786	+0.00(+0.00%)
Sep 21, 2011	2.955	2.955	2.796	2.814	680	-0.02(-0.66%)
Sep 20, 2011	2.814	2.833	2.721	2.833	539	+0.01(+0.33%)
Sep 19, 2011	2.814	2.824	2.814	2.824	532	-0.21(-6.81%)
Sep 16, 2011	2.899	3.030	2.758	3.030	2,655	+0.11(+3.86%)
Sep 15, 2011	2.965	3.021	2.786	2.918	11,017	+0.11(+4.01%)
Sep 14, 2011	3.105	3.105	2.599	2.805	19,009	-0.29(-9.39%)
Sep 13, 2011	3.077	3.133	2.955	3.096	2,798	-0.08(-2.66%)
Sep 12, 2011	3.255	3.255	3.124	3.180	6,396	-0.10(-3.14%)
Sep 09, 2011	3.227	3.283	3.227	3.283	746	+0.06(+1.74%)
Sep 08, 2011	3.415	3.424	3.227	3.227	532	+0.00(+0.00%)
Sep 07, 2011	3.283	3.283	3.133	3.227	746	+0.00(+0.00%)
Sep 06, 2011	3.227	3.227	3.218	3.227	2,009	+0.04(+1.18%)
Sep 01, 2011	3.180	3.190	3.190	3.190	532	+0.03(+0.89%)
Aug 31, 2011	3.180	3.208	3.056	3.162	3,324	+0.01(+0.30%)
Aug 30, 2011	2.955	3.180	2.955	3.152	5,435	+0.09(+3.07%)
Aug 29, 2011	2.993	3.096	2.982	3.058	42,635	+0.07(+2.19%)
Aug 26, 2011	2.833	2.993	2.833	2.993	2,616	+0.10(+3.50%)
Aug 25, 2011	2.965	2.965	2.814	2.891	2,238	-0.08(-2.78%)
Aug 24, 2011	2.805	2.983	2.805	2.974	7,911	+0.12(+4.07%)
Aug 23, 2011	2.852	2.861	2.739	2.858	5,969	-0.03(-1.10%)
Aug 22, 2011	2.833	2.908	2.814	2.889	5,574	+0.00(+0.00%)
Aug 19, 2011	3.002	3.002	2.861	2.889	1,704	-0.04(-1.28%)
Aug 18, 2011	2.965	3.096	2.927	2.927	5,660	-0.10(-3.41%)
Aug 17, 2011	2.974	3.190	2.974	3.030	4,863	+0.05(+1.57%)
Aug 16, 2011	3.293	3.293	2.936	2.983	18,827	-0.37(-10.92%)
Aug 15, 2011	3.452	3.452	3.218	3.349	7,298	-0.09(-2.72%)
Aug 12, 2011	3.471	3.471	3.377	3.443	9,302	-0.01(-0.27%)
Aug 11, 2011	3.443	3.518	3.396	3.452	4,470	+0.13(+3.95%)
Aug 10, 2011	3.321	3.715	3.321	3.321	10,510	-0.07(-1.94%)
Aug 09, 2011	3.387	3.480	3.265	3.387	2,494	+0.14(+4.34%)
Aug 08, 2011	3.434	3.884	3.246	3.246	27,628	-0.45(-12.18%)
Aug 05, 2011	3.265	3.884	2.965	3.696	41,919	+0.44(+13.54%)
Aug 04, 2011	3.227	3.317	3.049	3.255	24,678	-0.04(-1.14%)
Aug 03, 2011	3.283	3.377	3.068	3.293	12,614	-0.08(-2.26%)
Aug 02, 2011	3.387	3.518	3.199	3.369	15,959	-0.10(-2.95%)
Aug 01, 2011	3.509	3.704	3.405	3.471	12,322	+0.07(+1.93%)
Jul 29, 2011	3.462	3.490	3.340	3.405	20,238	-0.14(-3.97%)
Jul 28, 2011	3.649	3.659	3.471	3.546	4,478	-0.02(-0.53%)
Jul 27, 2011	3.781	3.781	3.462	3.565	23,642	-0.21(-5.62%)
Jul 26, 2011	3.811	3.811	3.753	3.777	2,597	-0.06(-1.56%)
Jul 25, 2011	3.799	3.846	3.649	3.837	18,528	+0.01(+0.25%)
Jul 22, 2011	3.828	3.856	3.781	3.828	12,588	+0.00(+0.00%)
Jul 21, 2011	3.818	3.855	3.818	3.828	2,637	-0.04(-0.97%)
Jul 20, 2011	3.903	3.903	3.865	3.865	1,011	-0.12(-3.06%)
Jul 19, 2011	3.846	3.987	3.809	3.987	21,607	+0.18(+4.68%)
Jul 18, 2011	3.818	3.893	3.781	3.809	7,087	-0.01(-0.25%)
Jul 15, 2011	3.828	3.874	3.809	3.818	3,439	+0.02(+0.49%)
Jul 14, 2011	3.743	3.799	3.743	3.799	1,171	+0.00(+0.00%)
Jul 13, 2011	3.659	3.921	3.612	3.799	9,643	+0.15(+4.11%)
Jul 12, 2011	3.921	3.921	3.415	3.649	7,422	-0.26(-6.71%)
Jul 11, 2011	3.893	3.950	3.856	3.912	14,988	-0.05(-1.18%)
Jul 08, 2011	3.931	3.987	3.931	3.959	8,424	+0.03(+0.72%)
Jul 07, 2011	3.931	3.987	3.839	3.931	15,189	-0.01(-0.24%)
Jul 06, 2011	3.959	3.968	3.828	3.940	8,429	+0.03(+0.72%)
Jul 05, 2011	3.753	3.968	3.753	3.912	22,102	+0.20(+5.30%)
Jul 01, 2011	3.846	3.940	3.509	3.715	25,239	-0.15(-3.88%)
Jun 30, 2011	3.799	3.865	3.799	3.865	4,747	+0.13(+3.52%)
Jun 29, 2011	3.668	3.790	3.584	3.734	12,503	+0.10(+2.74%)
Jun 28, 2011	3.490	3.724	3.434	3.634	18,831	+0.20(+5.85%)
Jun 27, 2011	3.312	3.443	3.237	3.434	31,552	+0.07(+1.95%)
Jun 24, 2011	3.387	3.387	3.265	3.368	6,515	-0.02(-0.55%)
Jun 23, 2011	3.330	3.387	3.208	3.387	6,292	+0.05(+1.40%)
Jun 22, 2011	3.283	3.386	3.283	3.340	4,999	-0.01(-0.28%)
Jun 21, 2011	3.387	3.396	3.340	3.349	15,642	-0.02(-0.56%)
Jun 20, 2011	3.414	3.424	3.359	3.368	6,246	-0.09(-2.71%)
Jun 17, 2011	3.462	3.556	3.283	3.462	30,582	+0.02(+0.55%)
Jun 16, 2011	3.565	3.565	3.340	3.443	21,427	-0.16(-4.43%)
Jun 15, 2011	3.490	3.602	3.424	3.602	21,806	+0.07(+1.86%)
Jun 14, 2011	3.565	3.621	3.321	3.537	19,598	+0.01(+0.27%)
Jun 13, 2011	3.846	3.846	3.518	3.527	10,802	-0.29(-7.62%)
Jun 10, 2011	3.884	3.884	3.659	3.818	24,192	-0.10(-2.63%)
Jun 09, 2011	3.753	3.968	3.753	3.921	13,199	+0.18(+4.76%)
Jun 08, 2011	3.762	3.771	3.706	3.743	4,531	-0.06(-1.48%)
Jun 07, 2011	3.809	3.809	3.743	3.799	4,561	+0.05(+1.25%)
Jun 06, 2011	3.753	3.837	3.677	3.753	12,855	+0.00(+0.02%)
Jun 03, 2011	3.659	3.855	3.659	3.752	26,794	+0.07(+2.02%)
May 24, 2011	3.537	3.706	3.499	3.677	28,784	+0.12(+3.43%)
May 23, 2011	3.527	3.586	3.509	3.556	3,837	-0.05(-1.30%)
May 20, 2011	3.649	3.689	3.602	3.602	4,613	-0.05(-1.29%)
May 19, 2011	3.743	3.809	3.490	3.649	43,990	-0.09(-2.51%)
May 18, 2011	4.100	4.128	3.706	3.743	36,463	-0.38(-9.32%)
May 17, 2011	4.315	4.315	3.921	4.128	44,903	-0.09(-2.14%)
May 16, 2011	4.212	4.231	4.194	4.218	3,197	+0.02(+0.36%)
May 13, 2011	4.184	4.269	4.175	4.203	7,538	+0.03(+0.67%)
May 12, 2011	4.184	4.222	4.175	4.175	3,007	-0.04(-0.89%)
May 11, 2011	4.137	4.212	4.137	4.212	479	-0.13(-3.02%)
May 10, 2011	4.400	4.400	4.259	4.344	2,071	-0.05(-1.19%)
May 09, 2011	4.212	4.396	4.212	4.396	6,290	+0.26(+6.25%)
May 06, 2011	4.250	4.597	4.137	4.137	9,765	-0.38(-8.32%)
May 05, 2011	4.644	4.738	4.447	4.512	5,651	-0.14(-3.02%)
May 04, 2011	4.655	4.655	4.653	4.653	1,606	-0.07(-1.59%)
May 03, 2011	4.728	4.742	4.663	4.728	36,082	-0.00(-0.00%)