Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SYPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.81 | -0.02 | -1.09% | 1.81 | 1.8101 | 1.81 | 2,070 |
| Jul 25 2024 | 1.83 | -0.02 | -1.08% | 1.84 | 1.85 | 1.81 | 2,849 |
| Jul 24 2024 | 1.85 | -0.02 | -1.07% | 1.81 | 1.87 | 1.81 | 5,074 |
| Jul 23 2024 | 1.87 | 0.01 | 0.54% | 1.89 | 1.89 | 1.84 | 4,721 |
| Jul 22 2024 | 1.86 | 0.01 | 0.54% | 1.85 | 1.885 | 1.85 | 3,905 |
| Jul 19 2024 | 1.85 | -0.07 | -3.65% | 1.85 | 1.93 | 1.85 | 7,885 |
| Jul 18 2024 | 1.92 | 0.06 | 3.23% | 1.91 | 1.92 | 1.85 | 3,266 |
| Jul 17 2024 | 1.86 | -0.02 | -1.06% | 1.88 | 1.907 | 1.85 | 6,462 |
| Jul 16 2024 | 1.88 | 0.03 | 1.61% | 1.85 | 1.88 | 1.85 | 8,648 |
| Jul 15 2024 | 1.8503 | -0.01 | -0.52% | 1.85 | 1.86 | 1.85 | 4,048 |
| Jul 12 2024 | 1.86 | 0.01 | 0.54% | 1.86 | 1.86 | 1.85 | 5,203 |
| Jul 11 2024 | 1.85 | -0.01 | -0.54% | 1.86 | 1.86 | 1.85 | 2,158 |
| Jul 10 2024 | 1.86 | -0.01 | -0.57% | 1.87 | 1.87 | 1.85 | 2,095 |
| Jul 09 2024 | 1.8707 | 0.01 | 0.58% | 1.85 | 1.8999 | 1.85 | 5,316 |
| Jul 08 2024 | 1.86 | 0.00 | 0.00% | 1.85 | 1.86 | 1.81 | 4,428 |
| Jul 05 2024 | 1.86 | 0.01 | 0.54% | 1.85 | 1.86 | 1.85 | 5,199 |
| Jul 03 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.86 | 1.85 | 6,058 |
| Jul 02 2024 | 1.85 | -0.03 | -1.60% | 1.88 | 1.88 | 1.85 | 2,488 |
| Jul 01 2024 | 1.88 | -0.04 | -2.08% | 1.85 | 1.92 | 1.85 | 7,573 |
| Jun 28 2024 | 1.92 | 0.02 | 1.05% | 1.89 | 1.92 | 1.86 | 8,892 |
| Jun 27 2024 | 1.90 | 0.02 | 1.06% | 1.86 | 1.92 | 1.86 | 3,785 |
| Jun 26 2024 | 1.88 | 0.02 | 1.08% | 1.85 | 1.94 | 1.85 | 12,789 |
| Jun 25 2024 | 1.86 | -0.02 | -1.06% | 1.85 | 1.91 | 1.85 | 11,607 |
| Jun 24 2024 | 1.88 | -0.02 | -1.05% | 1.89 | 1.95 | 1.86 | 10,938 |
| Jun 21 2024 | 1.90 | 0.05 | 2.70% | 1.85 | 1.90 | 1.85 | 16,548 |
| Jun 20 2024 | 1.85 | 0.00 | 0.00% | 1.86 | 1.90 | 1.85 | 31,768 |
| Jun 18 2024 | 1.85 | -0.01 | -0.27% | 1.85 | 1.88 | 1.85 | 14,086 |
| Jun 17 2024 | 1.855 | -0.13 | -6.31% | 1.98 | 1.98 | 1.85 | 41,237 |
| Jun 14 2024 | 1.98 | 0.05 | 2.59% | 1.95 | 1.98 | 1.94 | 20,801 |
| Jun 13 2024 | 1.93 | 0.05 | 2.66% | 1.92 | 1.9719 | 1.92 | 40,405 |
| Jun 12 2024 | 1.88 | 0.08 | 4.44% | 1.845 | 1.88 | 1.84 | 21,940 |
| Jun 11 2024 | 1.80 | 0.10 | 5.88% | 1.74 | 1.80 | 1.74 | 26,216 |
| Jun 10 2024 | 1.70 | 0.02 | 1.19% | 1.66 | 1.71 | 1.66 | 20,033 |
| Jun 07 2024 | 1.68 | 0.04 | 2.44% | 1.68 | 1.69 | 1.65 | 18,948 |
| Jun 06 2024 | 1.64 | 0.01 | 0.61% | 1.65 | 1.665 | 1.64 | 17,433 |
| Jun 05 2024 | 1.63 | 0.02 | 1.25% | 1.62 | 1.6399 | 1.62 | 31,430 |
| Jun 04 2024 | 1.6099 | 0.05 | 3.20% | 1.58 | 1.6298 | 1.58 | 18,921 |
| Jun 03 2024 | 1.56 | 0.04 | 2.63% | 1.53 | 1.56 | 1.52 | 5,624 |
| May 31 2024 | 1.52 | 0.03 | 2.01% | 1.50 | 1.53 | 1.48 | 5,572 |
| May 30 2024 | 1.49 | 0.04 | 2.76% | 1.45 | 1.4941 | 1.45 | 26,923 |
| May 29 2024 | 1.45 | -0.02 | -1.36% | 1.45 | 1.47 | 1.45 | 13,492 |
| May 28 2024 | 1.47 | 0.03 | 2.08% | 1.51 | 1.51 | 1.45 | 10,130 |
| May 24 2024 | 1.44 | -0.09 | -5.88% | 1.44 | 1.50 | 1.42 | 37,739 |
| May 23 2024 | 1.53 | 0.14 | 10.07% | 1.37 | 1.53 | 1.37 | 37,239 |
| May 22 2024 | 1.39 | 0.03 | 2.21% | 1.34 | 1.42 | 1.34 | 26,895 |
| May 21 2024 | 1.36 | 0.03 | 2.26% | 1.35 | 1.3858 | 1.32 | 9,097 |
| May 20 2024 | 1.33 | -0.01 | -0.75% | 1.35 | 1.38 | 1.31 | 28,718 |
| May 17 2024 | 1.34 | -0.01 | -0.74% | 1.36 | 1.37 | 1.33 | 2,785 |
| May 16 2024 | 1.35 | -0.01 | -0.74% | 1.36 | 1.3831 | 1.31 | 12,644 |
| May 15 2024 | 1.36 | 0.03 | 2.26% | 1.33 | 1.36 | 1.30 | 22,638 |
| May 14 2024 | 1.33 | -0.02 | -1.48% | 1.32 | 1.3401 | 1.3195 | 22,606 |
| May 13 2024 | 1.35 | 0.01 | 0.75% | 1.35 | 1.36 | 1.33 | 14,026 |
| May 10 2024 | 1.34 | 0.03 | 2.29% | 1.37 | 1.39 | 1.34 | 22,015 |
| May 09 2024 | 1.31 | 0.00 | 0.00% | 1.30 | 1.3582 | 1.30 | 5,048 |
| May 08 2024 | 1.31 | 0.00 | 0.00% | 1.29 | 1.35 | 1.29 | 11,116 |
| May 07 2024 | 1.31 | 0.02 | 1.55% | 1.28 | 1.35 | 1.28 | 20,068 |
| May 06 2024 | 1.29 | -0.05 | -3.73% | 1.34 | 1.37 | 1.28 | 27,753 |
| May 03 2024 | 1.34 | -0.03 | -2.19% | 1.40 | 1.40 | 1.32 | 24,597 |
| May 02 2024 | 1.37 | -0.01 | -0.72% | 1.38 | 1.43 | 1.31 | 34,362 |
| May 01 2024 | 1.38 | -0.06 | -4.17% | 1.43 | 1.50 | 1.34 | 23,062 |
| Apr 30 2024 | 1.44 | 0.03 | 2.13% | 1.49 | 1.49 | 1.40 | 11,601 |
| Apr 29 2024 | 1.41 | 0.01 | 0.71% | 1.43 | 1.44 | 1.3301 | 45,082 |
