Sypris Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	3.10	3.32	2.92	2.94	-	-4.55%	106,498
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
Dec 5, 2025	2.10	2.11	2.06	2.08	2.08	-	15,332
Dec 4, 2025	2.06	2.08	2.05	2.08	2.08	0.97%	12,166
Dec 3, 2025	2.10	2.11	2.06	2.06	2.06	-2.37%	8,170
Dec 2, 2025	2.13	2.16	2.07	2.11	2.11	-2.31%	15,803
Dec 1, 2025	2.18	2.20	2.11	2.16	2.16	-0.92%	28,425
Nov 28, 2025	2.13	2.18	2.12	2.18	2.18	2.35%	8,773
Nov 26, 2025	2.16	2.20	2.12	2.13	2.13	-0.47%	13,500
Nov 25, 2025	2.10	2.15	2.10	2.14	2.14	1.42%	19,448
Nov 24, 2025	2.10	2.17	2.09	2.11	2.11	0.48%	39,400
Nov 21, 2025	2.13	2.17	2.09	2.10	2.10	-	41,069
Nov 20, 2025	2.11	2.12	2.08	2.10	2.10	0.48%	9,683
Nov 19, 2025	2.10	2.10	2.05	2.09	2.09	-	10,348
Nov 18, 2025	2.05	2.09	2.04	2.09	2.09	1.95%	9,529
Nov 17, 2025	2.04	2.11	2.04	2.05	2.05	-0.97%	17,070