Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
1.345
-0.016 (-1.14%)
Nov 5, 2024, 1:18 PM EST - Market open
Sypris Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.37 | 1.46 | 1.34 | 1.35 | 1.35 | -0.74% | 6,785 |
| Nov 1, 2024 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | 3.03% | 2,281 |
| Oct 31, 2024 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 17,923 |
| Oct 30, 2024 | 1.39 | 1.47 | 1.33 | 1.33 | 1.33 | -1.48% | 10,509 |
| Oct 29, 2024 | 1.46 | 1.46 | 1.33 | 1.35 | 1.35 | -4.26% | 26,051 |
| Oct 28, 2024 | 1.47 | 1.51 | 1.35 | 1.41 | 1.41 | -4.08% | 13,224 |
| Oct 25, 2024 | 1.49 | 1.50 | 1.36 | 1.47 | 1.47 | -3.92% | 23,774 |
| Oct 24, 2024 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 0.66% | 7,063 |
| Oct 23, 2024 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.33% | 1,452 |
| Oct 22, 2024 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 8,105 |
| Oct 21, 2024 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 3,061 |
| Oct 18, 2024 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | -0.96% | 12,875 |
| Oct 17, 2024 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.32% | 3,353 |
| Oct 16, 2024 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 2.65% | 3,893 |
| Oct 15, 2024 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | 0.67% | 13,292 |
| Oct 14, 2024 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | - | 5,140 |
| Oct 11, 2024 | 1.57 | 1.57 | 1.49 | 1.50 | 1.50 | -4.46% | 25,801 |
| Oct 10, 2024 | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | -2.48% | 14,284 |
| Oct 9, 2024 | 1.62 | 1.64 | 1.57 | 1.61 | 1.61 | 1.26% | 17,728 |
| Oct 8, 2024 | 1.60 | 1.64 | 1.59 | 1.59 | 1.59 | -2.45% | 6,966 |
| Oct 7, 2024 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | 8,556 |
| Oct 4, 2024 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 4,693 |
| Oct 3, 2024 | 1.61 | 1.65 | 1.60 | 1.60 | 1.60 | -0.81% | 16,383 |
| Oct 2, 2024 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.43% | 1,148 |
| Oct 1, 2024 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 1.25% | 2,612 |
| Sep 30, 2024 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -2.44% | 8,454 |
| Sep 27, 2024 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 4,818 |
| Sep 26, 2024 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 3,188 |
| Sep 25, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5,943 |
| Sep 24, 2024 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -2.44% | 3,667 |
| Sep 23, 2024 | 1.63 | 1.65 | 1.59 | 1.64 | 1.64 | -0.61% | 7,696 |
| Sep 20, 2024 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 33,963 |
| Sep 19, 2024 | 1.61 | 1.66 | 1.60 | 1.60 | 1.60 | - | 4,288 |
| Sep 18, 2024 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -3.61% | 18,139 |
| Sep 17, 2024 | 1.65 | 1.72 | 1.65 | 1.66 | 1.66 | 2.47% | 20,959 |
| Sep 16, 2024 | 1.60 | 1.66 | 1.60 | 1.62 | 1.62 | 3.18% | 24,654 |
| Sep 13, 2024 | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | -3.09% | 3,503 |
| Sep 12, 2024 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | 1.25% | 8,567 |
| Sep 11, 2024 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 1,485 |
| Sep 10, 2024 | 1.53 | 1.59 | 1.50 | 1.58 | 1.58 | 1.28% | 3,298 |
| Sep 9, 2024 | 1.49 | 1.61 | 1.49 | 1.56 | 1.56 | 3.31% | 5,944 |
| Sep 6, 2024 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 1,333 |
| Sep 5, 2024 | 1.50 | 1.53 | 1.45 | 1.49 | 1.49 | -2.61% | 1,898 |
| Sep 4, 2024 | 1.51 | 1.54 | 1.45 | 1.53 | 1.53 | 4.08% | 2,480 |
| Sep 3, 2024 | 1.51 | 1.62 | 1.44 | 1.47 | 1.47 | -3.35% | 26,854 |
| Aug 30, 2024 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -1.23% | 4,212 |
| Aug 29, 2024 | 1.59 | 1.62 | 1.54 | 1.54 | 1.54 | -4.35% | 4,949 |
| Aug 28, 2024 | 1.50 | 1.66 | 1.43 | 1.61 | 1.61 | 2.55% | 19,058 |
| Aug 27, 2024 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.76% | 5,383 |
| Aug 26, 2024 | 1.70 | 1.70 | 1.55 | 1.58 | 1.58 | -5.89% | 13,204 |
| Aug 23, 2024 | 1.58 | 1.76 | 1.58 | 1.68 | 1.68 | 9.16% | 41,370 |
| Aug 22, 2024 | 1.63 | 1.68 | 1.54 | 1.54 | 1.54 | -6.67% | 14,414 |
| Aug 21, 2024 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | 3.77% | 2,572 |
| Aug 20, 2024 | 1.58 | 1.68 | 1.58 | 1.59 | 1.59 | 1.27% | 12,567 |
| Aug 19, 2024 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 12,373 |
| Aug 16, 2024 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 1.30% | 3,031 |
| Aug 15, 2024 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 3.36% | 2,777 |
| Aug 14, 2024 | 1.53 | 1.56 | 1.49 | 1.49 | 1.49 | -3.87% | 3,430 |
| Aug 13, 2024 | 1.48 | 1.57 | 1.48 | 1.55 | 1.55 | 4.38% | 3,015 |
| Aug 12, 2024 | 1.51 | 1.57 | 1.48 | 1.49 | 1.49 | -3.57% | 5,517 |
| Aug 9, 2024 | 1.58 | 1.58 | 1.48 | 1.54 | 1.54 | -3.51% | 25,926 |
| Aug 8, 2024 | 1.67 | 1.67 | 1.58 | 1.60 | 1.60 | -2.68% | 1,694 |
| Aug 7, 2024 | 1.58 | 1.76 | 1.58 | 1.64 | 1.64 | -1.20% | 1,784 |
| Aug 6, 2024 | 1.66 | 1.76 | 1.65 | 1.66 | 1.66 | -2.35% | 1,891 |
| Aug 5, 2024 | 1.77 | 1.83 | 1.70 | 1.70 | 1.70 | -4.49% | 13,701 |
| Aug 2, 2024 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | 8,137 |
| Aug 1, 2024 | 1.81 | 1.83 | 1.77 | 1.81 | 1.81 | - | 17,423 |
| Jul 31, 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | 2,022 |
| Jul 30, 2024 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | -1.08% | 3,362 |
| Jul 29, 2024 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.21% | 3,499 |
| Jul 26, 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | 2,070 |
| Jul 25, 2024 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | -1.08% | 2,946 |
| Jul 24, 2024 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | -1.07% | 5,074 |
| Jul 23, 2024 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | -0.53% | 4,721 |
| Jul 22, 2024 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 1.62% | 4,531 |
| Jul 19, 2024 | 1.85 | 1.93 | 1.85 | 1.85 | 1.85 | -0.54% | 8,286 |
| Jul 18, 2024 | 1.91 | 1.92 | 1.85 | 1.86 | 1.86 | - | 3,266 |
| Jul 17, 2024 | 1.88 | 1.91 | 1.85 | 1.86 | 1.86 | -1.06% | 6,533 |
| Jul 16, 2024 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.62% | 8,648 |
| Jul 15, 2024 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 4,048 |
| Jul 12, 2024 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 5,203 |
| Jul 11, 2024 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 2,162 |
| Jul 10, 2024 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.59% | 2,096 |
| Jul 9, 2024 | 1.85 | 1.90 | 1.85 | 1.87 | 1.87 | 0.59% | 5,316 |
| Jul 8, 2024 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 4,428 |
| Jul 5, 2024 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 5,199 |
| Jul 3, 2024 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | - | 6,058 |
| Jul 2, 2024 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 2,490 |
| Jul 1, 2024 | 1.85 | 1.92 | 1.85 | 1.88 | 1.88 | -2.08% | 7,574 |
| Jun 28, 2024 | 1.89 | 1.92 | 1.86 | 1.92 | 1.92 | 1.05% | 8,892 |
| Jun 27, 2024 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 1.06% | 3,785 |
| Jun 26, 2024 | 1.85 | 1.94 | 1.85 | 1.88 | 1.88 | 1.08% | 12,789 |
| Jun 25, 2024 | 1.85 | 1.91 | 1.85 | 1.86 | 1.86 | -1.06% | 11,607 |
| Jun 24, 2024 | 1.89 | 1.95 | 1.86 | 1.88 | 1.88 | -1.05% | 10,938 |
| Jun 21, 2024 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 16,549 |
| Jun 20, 2024 | 1.86 | 1.90 | 1.85 | 1.85 | 1.85 | - | 31,768 |
| Jun 18, 2024 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | -0.27% | 14,086 |
| Jun 17, 2024 | 1.98 | 1.98 | 1.85 | 1.86 | 1.86 | -6.31% | 41,237 |
| Jun 14, 2024 | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | 2.59% | 20,801 |
| Jun 13, 2024 | 1.92 | 1.97 | 1.92 | 1.93 | 1.93 | 2.66% | 40,405 |