Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
1.610
-0.010 (-0.62%)
May 12, 2025, 12:53 PM - Market open
Sypris Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | - | -1.36% | 1,124 |
| May 9, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -1.22% | 6,140 |
| May 8, 2025 | 1.64 | 1.64 | 1.59 | 1.64 | 1.64 | - | 2,479 |
| May 7, 2025 | 1.56 | 1.68 | 1.55 | 1.64 | 1.64 | 5.81% | 6,672 |
| May 6, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -4.91% | 9,496 |
| May 5, 2025 | 1.67 | 1.67 | 1.59 | 1.63 | 1.63 | -0.61% | 9,728 |
| May 2, 2025 | 1.62 | 1.67 | 1.58 | 1.64 | 1.64 | -0.61% | 19,976 |
| May 1, 2025 | 1.68 | 1.68 | 1.60 | 1.65 | 1.65 | 1.23% | 2,117 |
| Apr 30, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | -2.40% | 20,444 |
| Apr 29, 2025 | 1.66 | 1.68 | 1.61 | 1.67 | 1.67 | -0.60% | 8,602 |
| Apr 28, 2025 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -1.18% | 3,848 |
| Apr 25, 2025 | 1.66 | 1.70 | 1.62 | 1.70 | 1.70 | - | 5,221 |
| Apr 24, 2025 | 1.68 | 1.72 | 1.61 | 1.70 | 1.70 | -1.16% | 4,656 |
| Apr 23, 2025 | 1.63 | 1.72 | 1.61 | 1.72 | 1.72 | 4.88% | 13,838 |
| Apr 22, 2025 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | - | 50,772 |
| Apr 21, 2025 | 1.77 | 1.77 | 1.60 | 1.64 | 1.64 | -7.34% | 14,508 |
| Apr 17, 2025 | 1.77 | 1.77 | 1.72 | 1.77 | 1.77 | 1.14% | 6,102 |
| Apr 16, 2025 | 1.74 | 1.78 | 1.70 | 1.75 | 1.75 | -1.69% | 9,475 |
| Apr 15, 2025 | 1.58 | 1.78 | 1.56 | 1.78 | 1.78 | 11.25% | 64,276 |
| Apr 14, 2025 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 29,829 |
| Apr 11, 2025 | 1.51 | 1.63 | 1.51 | 1.58 | 1.58 | 3.95% | 3,386 |
| Apr 10, 2025 | 1.56 | 1.59 | 1.51 | 1.52 | 1.52 | -3.80% | 22,359 |
| Apr 9, 2025 | 1.61 | 1.68 | 1.57 | 1.58 | 1.58 | -1.25% | 18,850 |
| Apr 8, 2025 | 1.65 | 1.70 | 1.60 | 1.60 | 1.60 | -1.84% | 21,713 |
| Apr 7, 2025 | 1.59 | 1.64 | 1.52 | 1.63 | 1.63 | - | 52,250 |
| Apr 4, 2025 | 1.61 | 1.65 | 1.58 | 1.63 | 1.63 | - | 27,622 |
| Apr 3, 2025 | 1.65 | 1.65 | 1.56 | 1.63 | 1.63 | - | 10,382 |
| Apr 2, 2025 | 1.65 | 1.70 | 1.62 | 1.63 | 1.63 | -1.21% | 7,537 |
| Apr 1, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 2.48% | 18,568 |
| Mar 31, 2025 | 1.61 | 1.65 | 1.59 | 1.61 | 1.61 | - | 10,436 |
| Mar 28, 2025 | 1.55 | 1.69 | 1.55 | 1.61 | 1.61 | -0.62% | 11,739 |
| Mar 27, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -2.99% | 3,863 |
| Mar 26, 2025 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 2.45% | 2,748 |
| Mar 25, 2025 | 1.73 | 1.73 | 1.62 | 1.63 | 1.63 | -3.55% | 5,306 |
| Mar 24, 2025 | 1.66 | 1.80 | 1.61 | 1.69 | 1.69 | 3.68% | 20,153 |
| Mar 21, 2025 | 1.62 | 1.66 | 1.58 | 1.63 | 1.63 | 1.24% | 14,839 |
| Mar 20, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 1.90% | 6,126 |
| Mar 19, 2025 | 1.63 | 1.64 | 1.58 | 1.58 | 1.58 | -3.66% | 5,551 |
| Mar 18, 2025 | 1.61 | 1.73 | 1.57 | 1.64 | 1.64 | 4.46% | 9,092 |
| Mar 17, 2025 | 1.61 | 1.63 | 1.57 | 1.57 | 1.57 | -2.48% | 7,102 |
| Mar 14, 2025 | 1.62 | 1.62 | 1.57 | 1.61 | 1.61 | 0.63% | 12,218 |
| Mar 13, 2025 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | -3.03% | 14,364 |
| Mar 12, 2025 | 1.51 | 1.65 | 1.51 | 1.65 | 1.65 | 10.74% | 17,308 |
| Mar 11, 2025 | 1.47 | 1.52 | 1.42 | 1.49 | 1.49 | -1.97% | 20,999 |
| Mar 10, 2025 | 1.56 | 1.61 | 1.48 | 1.52 | 1.52 | -3.18% | 29,603 |
| Mar 7, 2025 | 1.52 | 1.60 | 1.52 | 1.57 | 1.57 | 1.95% | 21,391 |
| Mar 6, 2025 | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -4.05% | 26,639 |
| Mar 5, 2025 | 1.63 | 1.65 | 1.52 | 1.61 | 1.61 | -0.93% | 24,989 |
| Mar 4, 2025 | 1.67 | 1.67 | 1.55 | 1.62 | 1.62 | -2.41% | 29,640 |
| Mar 3, 2025 | 1.87 | 1.89 | 1.66 | 1.66 | 1.66 | -9.78% | 24,066 |