Hot Features
프리미엄
Sypris Solutions Inc (SYPR)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0905 | -5.3219641282 | 1.7005 | 1.85 | 1.5201 | 36208 | 1.71091581 | CS |
| 4 | -0.66 | -29.0748898678 | 2.27 | 2.375 | 1.5201 | 34177 | 1.93657651 | CS |
| 12 | 0.04 | 2.54777070064 | 1.57 | 3.72 | 1.5201 | 160574 | 2.47174199 | CS |
| 26 | 0.1 | 6.62251655629 | 1.51 | 3.72 | 1.3 | 78093 | 2.38313515 | CS |
| 52 | -0.23 | -12.5 | 1.84 | 3.72 | 1.2705 | 47761 | 2.22962571 | CS |
| 156 | -1.07 | -39.9253731343 | 2.68 | 3.72 | 1.2705 | 40230 | 2.22042621 | CS |
| 260 | 0.7923 | 96.8937263055 | 0.8177 | 7.88 | 0.538499 | 522240 | 3.47895485 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.57 | 0.03 | 1.95 | 1.52 | 1.5996 | 1.52 | 21331 |
| 1741304100 | 1.54 | -0.07 | -4.05 | 1.61 | 1.61 | 1.54 | 26639 |
| 1741217700 | 1.605 | -0.02 | -0.93 | 1.6299999 | 1.65 | 1.5201 | 24874 |
| 1741131300 | 1.62 | -0.04 | -2.41 | 1.6299999 | 1.67 | 1.55 | 29512 |
| 1741044900 | 1.66 | -0.18 | -9.78 | 1.87 | 1.8871 | 1.66 | 24066 |
| 1740785700 | 1.84 | 0.07 | 3.95 | 1.71 | 1.85 | 1.69 | 92924 |
| 1740699300 | 1.77 | -0.07 | -3.80 | 1.85 | 1.85 | 1.7 | 45569 |
| 1740612900 | 1.84 | 0.01 | 0.55 | 1.84 | 1.88 | 1.821 | 16156 |
| 1740526500 | 1.83 | -0.06 | -3.17 | 1.86 | 1.9281 | 1.78 | 28957 |
| 1740440100 | 1.89 | -0.04 | -2.07 | 1.93 | 1.99 | 1.87 | 35271 |
| 1740180900 | 1.93 | -0.09 | -4.46 | 1.99 | 2.0439 | 1.8165 | 58658 |
| 1740094500 | 2.02 | -0.02 | -0.98 | 2.06 | 2.08 | 1.95 | 41999 |
| 1740008100 | 2.04 | -0.06 | -2.86 | 2.07 | 2.1702 | 2.02 | 38399 |
| 1739921700 | 2.1 | 0.02 | 0.77 | 2.11 | 2.1793999 | 2.1 | 25045 |
| 1739576100 | 2.084 | 0.03 | 1.66 | 2.05 | 2.1091 | 2.0314 | 19755 |
| 1739489700 | 2.05 | -0.1 | -4.65 | 2.14 | 2.14 | 2 | 45492 |
| 1739403300 | 2.15 | -0.06 | -2.71 | 2.21 | 2.22 | 2.07 | 44263 |
| 1739316900 | 2.21 | -0.04 | -1.78 | 2.21 | 2.345 | 2.17 | 36432 |
| 1739230500 | 2.25 | -0.01 | -0.44 | 2.29 | 2.34 | 2.17 | 29018 |
| 1738971300 | 2.2599999 | 0.01 | 0.44 | 2.27 | 2.375 | 2.18 | 29037 |
| 1738884900 | 2.25 | -0.09 | -3.85 | 2.43 | 2.43 | 2.181 | 61861 |
| 1738798500 | 2.34 | 0.13 | 5.88 | 2.25 | 2.3999 | 2.2 | 69353 |
| 1738712100 | 2.21 | 0.05 | 2.31 | 2.16 | 2.2687 | 2.15 | 84181 |
| 1738625700 | 2.16 | 0.02 | 1.04 | 2.12 | 2.21 | 2.02 | 77411 |
| 1738366500 | 2.1378 | -0.06 | -2.57 | 2.24 | 2.24 | 2.0941 | 50401 |
| 1738280100 | 2.194079 | 0.16 | 8.08 | 2.1 | 2.24 | 1.975 | 100148 |
| 1738193700 | 2.0299999 | 0.01 | 0.50 | 2.0099999 | 2.07 | 1.98 | 17255 |
| 1738107300 | 2.02 | -0.07 | -3.35 | 2.11 | 2.11 | 1.9645 | 65957 |
| 1738020900 | 2.09 | -0.04 | -1.88 | 2.09 | 2.21 | 1.89 | 240066 |
| 1737761700 | 2.13 | -0.03 | -1.16 | 2.35 | 2.35 | 2.09 | 57859 |
| 1737675300 | 2.1549999 | 0 | 0.00 | 2.1549999 | 2.1549999 | 2.1549999 | 0 |
| 1737588900 | 2.1549999 | -0.09 | -3.79 | 2.27 | 2.27 | 1.96 | 204670 |
| 1737502500 | 2.24 | 0.3 | 15.46 | 1.93 | 2.47 | 1.83 | 290515 |
| 1737156900 | 1.94 | -0.19 | -8.92 | 2.08 | 2.2 | 1.88 | 32517 |
| 1737070500 | 2.13 | 0 | 0.00 | 2.12 | 2.1992 | 2.06 | 37134 |
| 1736984100 | 2.13 | 0.05 | 2.40 | 2.09 | 2.1999 | 1.9982 | 22020 |
| 1736897700 | 2.08 | 0.12 | 6.12 | 1.97 | 2.2989 | 1.96 | 49256 |
| 1736811300 | 1.96 | -0.2 | -9.26 | 2.12 | 2.1285 | 1.81 | 102191 |
| 1736552100 | 2.16 | 0.04 | 1.89 | 2.06 | 2.22 | 2.05 | 79600 |
| 1736379300 | 2.12 | -0.4 | -15.87 | 2.52 | 2.61 | 1.9058 | 205769 |
| 1736292900 | 2.52 | -0.53 | -17.38 | 3.0299999 | 3.09 | 2.52 | 259490 |
| 1736206500 | 3.05 | 0.4 | 15.09 | 2.62 | 3.72 | 2.62 | 1335804 |
| 1735947300 | 2.65 | 0.98 | 58.68 | 1.69 | 3.2 | 1.67 | 3304777 |
| 1735860900 | 1.67 | -0.11 | -6.18 | 1.71 | 1.8835 | 1.6299999 | 83772 |
| 1735688100 | 1.78 | -0.12 | -6.32 | 1.87 | 1.95 | 1.77 | 26731 |
| 1735601700 | 1.9 | -0.17 | -8.21 | 2.05 | 2.05 | 1.86 | 30079 |
| 1735342500 | 2.07 | 0.04 | 1.97 | 2.02 | 2.1 | 1.94 | 22951 |
| 1735256100 | 2.0299999 | 0 | 0.00 | 2.07 | 2.07 | 1.88 | 36473 |
| 1735077840 | 2.0299999 | 0.03 | 1.50 | 1.96 | 2.14 | 1.88 | 36846 |
| 1734996900 | 2 | -0.08 | -3.85 | 2.08 | 2.24 | 1.84 | 69124 |
| 1734737700 | 2.08 | -0.2 | -8.77 | 2.3 | 2.3296 | 1.9 | 86909 |
| 1734651300 | 2.2799999 | 0.03 | 1.33 | 2.65 | 2.9291999 | 1.96 | 465315 |
| 1734564900 | 2.25 | 0.59 | 35.54 | 1.67 | 2.3 | 1.66 | 470255 |
| 1734478500 | 1.66 | 0.08 | 5.06 | 1.56 | 1.67 | 1.55 | 21089 |
| 1734392100 | 1.58 | 0.01 | 0.64 | 1.57 | 1.6132 | 1.5535 | 14888 |
| 1734132900 | 1.57 | 0 | 0.00 | 1.57 | 1.61 | 1.57 | 2332 |
| 1734046500 | 1.57 | 0 | 0.00 | 1.57 | 1.5968 | 1.57 | 6613 |
| 1733960100 | 1.57 | 0 | 0.00 | 1.61 | 1.61 | 1.57 | 4236 |
| 1733873700 | 1.57 | -0.07 | -4.27 | 1.62 | 1.6399999 | 1.54 | 20450 |
