Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
1.950
-0.040 (-2.01%)
Aug 13, 2025, 4:00 PM - Market closed
Sypris Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.00 | 2.01 | 1.95 | 1.95 | 1.95 | -2.01% | 15,201 |
| Aug 12, 2025 | 1.96 | 2.03 | 1.96 | 1.99 | 1.99 | - | 11,499 |
| Aug 11, 2025 | 1.96 | 2.01 | 1.95 | 1.99 | 1.99 | 1.53% | 19,662 |
| Aug 8, 2025 | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | 0.51% | 16,516 |
| Aug 7, 2025 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | 1.56% | 2,532 |
| Aug 6, 2025 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -0.88% | 9,860 |
| Aug 5, 2025 | 1.92 | 1.99 | 1.92 | 1.94 | 1.94 | 0.89% | 10,019 |
| Aug 4, 2025 | 1.89 | 2.02 | 1.89 | 1.92 | 1.92 | 1.05% | 22,860 |
| Aug 1, 2025 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 1.06% | 23,463 |
| Jul 31, 2025 | 1.96 | 1.99 | 1.88 | 1.88 | 1.88 | -4.57% | 42,644 |
| Jul 30, 2025 | 2.02 | 2.02 | 1.95 | 1.97 | 1.97 | -0.51% | 19,569 |
| Jul 29, 2025 | 2.06 | 2.06 | 1.97 | 1.98 | 1.98 | -2.46% | 34,874 |
| Jul 28, 2025 | 2.02 | 2.15 | 1.89 | 2.03 | 2.03 | -0.73% | 178,579 |
| Jul 25, 2025 | 2.05 | 2.07 | 2.03 | 2.05 | 2.05 | -0.73% | 4,180 |
| Jul 24, 2025 | 2.04 | 2.12 | 2.03 | 2.06 | 2.06 | 0.49% | 49,941 |
| Jul 23, 2025 | 2.01 | 2.10 | 2.01 | 2.05 | 2.05 | 1.99% | 14,403 |
| Jul 22, 2025 | 2.02 | 2.19 | 1.99 | 2.01 | 2.01 | -1.18% | 97,169 |
| Jul 21, 2025 | 2.05 | 2.11 | 2.03 | 2.03 | 2.03 | 1.19% | 31,203 |
| Jul 18, 2025 | 2.02 | 2.06 | 2.00 | 2.01 | 2.01 | -0.50% | 14,903 |
| Jul 17, 2025 | 2.10 | 2.12 | 2.02 | 2.02 | 2.02 | -1.94% | 17,468 |
| Jul 16, 2025 | 2.04 | 2.12 | 2.04 | 2.06 | 2.06 | 1.48% | 15,805 |
| Jul 15, 2025 | 2.10 | 2.22 | 2.03 | 2.03 | 2.03 | -1.93% | 37,318 |
| Jul 14, 2025 | 2.04 | 2.15 | 2.02 | 2.07 | 2.07 | - | 33,706 |
| Jul 11, 2025 | 2.10 | 2.16 | 2.03 | 2.07 | 2.07 | -1.90% | 14,674 |
| Jul 10, 2025 | 2.11 | 2.20 | 2.10 | 2.11 | 2.11 | 0.48% | 112,936 |
| Jul 9, 2025 | 2.10 | 2.15 | 2.09 | 2.10 | 2.10 | - | 11,868 |
| Jul 8, 2025 | 2.10 | 2.27 | 2.10 | 2.10 | 2.10 | -0.94% | 26,505 |
| Jul 7, 2025 | 2.23 | 2.23 | 2.08 | 2.12 | 2.12 | -3.20% | 38,201 |
| Jul 3, 2025 | 2.13 | 2.27 | 2.13 | 2.19 | 2.19 | 3.79% | 51,711 |
| Jul 2, 2025 | 2.00 | 2.18 | 2.00 | 2.11 | 2.11 | 4.46% | 23,958 |
| Jul 1, 2025 | 2.17 | 2.30 | 2.01 | 2.02 | 2.02 | -8.60% | 46,322 |
| Jun 30, 2025 | 2.30 | 2.32 | 2.17 | 2.21 | 2.21 | -3.91% | 16,087 |
| Jun 27, 2025 | 2.35 | 2.45 | 2.16 | 2.30 | 2.30 | -0.86% | 37,541 |
| 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 |