Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
2.300
-0.020 (-0.86%)
At close: Jun 27, 2025, 4:00 PM
2.350
+0.050 (2.17%)
After-hours: Jun 27, 2025, 5:50 PM EDT
Sypris Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.35 | 2.45 | 2.16 | 2.30 | 2.30 | -0.86% | 37,437 |
| Jun 26, 2025 | 2.02 | 2.45 | 2.02 | 2.32 | 2.32 | 14.29% | 205,051 |
| Jun 25, 2025 | 2.08 | 2.10 | 1.96 | 2.03 | 2.03 | -2.40% | 39,874 |
| Jun 24, 2025 | 2.03 | 2.10 | 1.99 | 2.08 | 2.08 | 0.48% | 38,183 |
| Jun 23, 2025 | 2.00 | 2.14 | 1.98 | 2.07 | 2.07 | 5.61% | 62,854 |
| Jun 20, 2025 | 2.03 | 2.18 | 1.93 | 1.96 | 1.96 | -5.77% | 22,146 |
| Jun 18, 2025 | 2.00 | 2.10 | 2.00 | 2.08 | 2.08 | 1.46% | 14,269 |
| Jun 17, 2025 | 1.96 | 2.10 | 1.96 | 2.05 | 2.05 | 1.49% | 22,867 |
| Jun 16, 2025 | 2.11 | 2.15 | 2.02 | 2.02 | 2.02 | -6.05% | 41,007 |
| Jun 13, 2025 | 1.96 | 2.23 | 1.96 | 2.15 | 2.15 | 9.69% | 41,505 |
| Jun 12, 2025 | 1.99 | 2.08 | 1.86 | 1.96 | 1.96 | 1.55% | 46,835 |
| Jun 11, 2025 | 2.04 | 2.07 | 1.93 | 1.93 | 1.93 | -6.76% | 171,033 |
| Jun 10, 2025 | 1.97 | 2.32 | 1.97 | 2.07 | 2.07 | 5.08% | 134,799 |
| Jun 9, 2025 | 2.02 | 2.10 | 1.93 | 1.97 | 1.97 | -1.50% | 10,472 |
| Jun 6, 2025 | 2.00 | 2.05 | 1.99 | 2.00 | 2.00 | - | 21,442 |
| Jun 5, 2025 | 1.93 | 2.07 | 1.92 | 2.00 | 2.00 | 2.56% | 27,153 |
| Jun 4, 2025 | 1.94 | 2.04 | 1.91 | 1.95 | 1.95 | - | 11,952 |
| Jun 3, 2025 | 2.04 | 2.04 | 1.92 | 1.95 | 1.95 | 0.52% | 40,762 |
| Jun 2, 2025 | 1.98 | 2.05 | 1.94 | 1.94 | 1.94 | -1.52% | 46,678 |
| May 30, 2025 | 1.97 | 2.05 | 1.86 | 1.97 | 1.97 | -2.96% | 38,432 |
| May 29, 2025 | 1.80 | 2.07 | 1.77 | 2.03 | 2.03 | 12.78% | 95,262 |
| May 28, 2025 | 1.82 | 1.86 | 1.75 | 1.80 | 1.80 | -0.55% | 19,714 |
| May 27, 2025 | 1.89 | 1.89 | 1.78 | 1.81 | 1.81 | -6.22% | 61,581 |
| May 23, 2025 | 1.58 | 1.97 | 1.58 | 1.93 | 1.93 | 20.62% | 183,660 |
| May 22, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 6,764 |
| May 21, 2025 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 22,911 |
| May 20, 2025 | 1.63 | 1.68 | 1.62 | 1.64 | 1.64 | 0.61% | 6,318 |
| May 19, 2025 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -2.98% | 5,926 |
| May 16, 2025 | 1.64 | 1.75 | 1.63 | 1.68 | 1.68 | 2.44% | 32,657 |
| May 15, 2025 | 1.62 | 1.68 | 1.62 | 1.64 | 1.64 | -1.80% | 13,030 |
| May 14, 2025 | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | 1.83% | 8,197 |
| May 13, 2025 | 1.62 | 1.68 | 1.53 | 1.64 | 1.64 | 2.50% | 32,523 |
| May 12, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 3,068 |
| 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 |