Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
3.130
-0.090 (-2.80%)
Feb 19, 2026, 4:00 PM EST - Market closed
Sypris Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 3.23 | 3.30 | 3.07 | 3.13 | 3.13 | -2.80% | 61,761 |
| Feb 18, 2026 | 3.27 | 3.49 | 3.15 | 3.22 | 3.22 | -0.92% | 89,716 |
| Feb 17, 2026 | 3.30 | 3.34 | 3.11 | 3.25 | 3.25 | -1.22% | 119,461 |
| Feb 13, 2026 | 3.47 | 3.53 | 3.29 | 3.29 | 3.29 | -5.46% | 70,356 |
| Feb 12, 2026 | 3.49 | 3.67 | 3.27 | 3.48 | 3.48 | -0.29% | 198,819 |
| Feb 11, 2026 | 3.39 | 3.55 | 3.25 | 3.49 | 3.49 | 4.18% | 131,610 |
| Feb 10, 2026 | 3.41 | 3.47 | 3.23 | 3.35 | 3.35 | -1.76% | 51,771 |
| Feb 9, 2026 | 3.25 | 3.47 | 3.18 | 3.41 | 3.41 | 7.23% | 99,016 |
| Feb 6, 2026 | 3.07 | 3.39 | 3.07 | 3.18 | 3.18 | 3.92% | 129,776 |
| Feb 5, 2026 | 3.32 | 3.35 | 3.05 | 3.06 | 3.06 | -9.20% | 191,738 |
| Feb 4, 2026 | 3.53 | 3.61 | 3.12 | 3.37 | 3.37 | -3.71% | 219,385 |
| Feb 3, 2026 | 3.65 | 3.75 | 3.37 | 3.50 | 3.50 | -3.31% | 186,457 |
| Feb 2, 2026 | 3.60 | 4.00 | 3.55 | 3.62 | 3.62 | 3.43% | 509,618 |
| Jan 30, 2026 | 3.10 | 3.77 | 3.01 | 3.50 | 3.50 | 13.27% | 613,203 |
| Jan 29, 2026 | 3.10 | 3.32 | 2.92 | 3.09 | 3.09 | 0.32% | 201,470 |
| Jan 28, 2026 | 3.36 | 3.46 | 3.08 | 3.08 | 3.08 | -8.33% | 107,372 |
| Jan 27, 2026 | 2.99 | 3.44 | 2.93 | 3.36 | 3.36 | 12.37% | 208,235 |
| Jan 26, 2026 | 3.25 | 3.40 | 2.97 | 2.99 | 2.99 | -8.28% | 244,220 |
| Jan 23, 2026 | 3.65 | 3.65 | 3.26 | 3.26 | 3.26 | -9.94% | 240,858 |
| Jan 22, 2026 | 4.09 | 4.29 | 3.26 | 3.62 | 3.62 | -7.18% | 757,561 |
| Jan 21, 2026 | 4.21 | 4.74 | 3.75 | 3.90 | 3.90 | -6.70% | 874,472 |
| Jan 20, 2026 | 3.35 | 4.74 | 3.29 | 4.18 | 4.18 | 23.30% | 2,994,664 |
| Jan 16, 2026 | 3.37 | 3.70 | 3.27 | 3.39 | 3.39 | 1.50% | 372,823 |
| Jan 15, 2026 | 3.10 | 3.78 | 3.02 | 3.34 | 3.34 | 10.96% | 1,612,475 |
| Jan 14, 2026 | 2.50 | 3.05 | 2.41 | 3.01 | 3.01 | 21.37% | 580,500 |
| Jan 13, 2026 | 2.69 | 2.72 | 2.41 | 2.48 | 2.48 | -6.77% | 228,433 |
| Jan 12, 2026 | 2.56 | 2.69 | 2.51 | 2.66 | 2.66 | 4.31% | 42,249 |
| Jan 9, 2026 | 2.69 | 2.74 | 2.50 | 2.55 | 2.55 | -3.41% | 117,883 |
| Jan 8, 2026 | 2.50 | 2.75 | 2.50 | 2.64 | 2.64 | 6.88% | 469,313 |
| Jan 7, 2026 | 2.35 | 2.57 | 2.35 | 2.47 | 2.47 | 4.22% | 88,106 |
| Jan 6, 2026 | 2.31 | 2.44 | 2.31 | 2.37 | 2.37 | 2.16% | 42,833 |
| Jan 5, 2026 | 2.34 | 2.45 | 2.27 | 2.32 | 2.32 | - | 52,981 |
| Jan 2, 2026 | 2.52 | 2.56 | 2.28 | 2.32 | 2.32 | -4.92% | 108,052 |
| Dec 31, 2025 | 2.18 | 2.50 | 2.17 | 2.44 | 2.44 | 11.93% | 150,916 |
| Dec 30, 2025 | 2.20 | 2.31 | 2.15 | 2.18 | 2.18 | 0.46% | 46,213 |
| Dec 29, 2025 | 2.26 | 2.30 | 2.11 | 2.17 | 2.17 | -6.47% | 66,607 |
| Dec 26, 2025 | 2.36 | 2.41 | 2.28 | 2.32 | 2.32 | -1.69% | 49,280 |
| Dec 24, 2025 | 2.46 | 2.51 | 2.31 | 2.36 | 2.36 | -6.72% | 64,225 |
| Dec 23, 2025 | 2.47 | 2.60 | 2.15 | 2.53 | 2.53 | -2.69% | 113,776 |
| Dec 22, 2025 | 2.33 | 2.72 | 2.33 | 2.60 | 2.60 | 16.07% | 227,516 |
| Dec 19, 2025 | 2.18 | 2.60 | 2.15 | 2.24 | 2.24 | 2.75% | 306,322 |
| Dec 18, 2025 | 2.21 | 2.21 | 2.15 | 2.18 | 2.18 | -0.46% | 10,946 |
| Dec 17, 2025 | 2.21 | 2.21 | 2.14 | 2.19 | 2.19 | 0.46% | 30,358 |
| Dec 16, 2025 | 2.21 | 2.28 | 2.13 | 2.18 | 2.18 | -2.68% | 34,385 |
| Dec 15, 2025 | 2.23 | 2.26 | 2.16 | 2.24 | 2.24 | 1.36% | 31,971 |
| Dec 12, 2025 | 2.21 | 2.29 | 2.10 | 2.21 | 2.21 | -0.90% | 28,200 |
| Dec 11, 2025 | 2.29 | 2.33 | 2.17 | 2.23 | 2.23 | -2.62% | 32,311 |
| Dec 10, 2025 | 2.15 | 2.39 | 2.14 | 2.29 | 2.29 | 6.02% | 137,090 |
| Dec 9, 2025 | 2.15 | 2.20 | 2.13 | 2.16 | 2.16 | 1.41% | 16,681 |
| Dec 8, 2025 | 2.07 | 2.15 | 2.07 | 2.13 | 2.13 | 2.40% | 20,844 |