Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
1.690
-0.010 (-0.59%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Sypris Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.66 | 1.70 | 1.62 | 1.70 | 1.70 | - | 4,720 |
| 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 |
| Apr 15, 2025 | 1.58 | 1.78 | 1.56 | 1.78 | 1.78 | 11.25% | 64,276 |
| Apr 14, 2025 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 29,829 |
| Apr 11, 2025 | 1.51 | 1.63 | 1.51 | 1.58 | 1.58 | 3.95% | 3,386 |
| Apr 10, 2025 | 1.56 | 1.59 | 1.51 | 1.52 | 1.52 | -3.80% | 22,359 |
| Apr 9, 2025 | 1.61 | 1.68 | 1.57 | 1.58 | 1.58 | -1.25% | 18,850 |
| Apr 8, 2025 | 1.65 | 1.70 | 1.60 | 1.60 | 1.60 | -1.84% | 21,713 |
| Apr 7, 2025 | 1.59 | 1.64 | 1.52 | 1.63 | 1.63 | - | 52,250 |
| Apr 4, 2025 | 1.61 | 1.65 | 1.58 | 1.63 | 1.63 | - | 27,622 |
| Apr 3, 2025 | 1.65 | 1.65 | 1.56 | 1.63 | 1.63 | - | 10,382 |
| Apr 2, 2025 | 1.65 | 1.70 | 1.62 | 1.63 | 1.63 | -1.21% | 7,537 |
| Apr 1, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 2.48% | 18,568 |
| Mar 31, 2025 | 1.61 | 1.65 | 1.59 | 1.61 | 1.61 | - | 10,436 |
| Mar 28, 2025 | 1.55 | 1.69 | 1.55 | 1.61 | 1.61 | -0.62% | 11,739 |
| Mar 27, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -2.99% | 3,863 |
| Mar 26, 2025 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 2.45% | 2,748 |
| Mar 25, 2025 | 1.73 | 1.73 | 1.62 | 1.63 | 1.63 | -3.55% | 5,306 |
| Mar 24, 2025 | 1.66 | 1.80 | 1.61 | 1.69 | 1.69 | 3.68% | 20,153 |
| Mar 21, 2025 | 1.62 | 1.66 | 1.58 | 1.63 | 1.63 | 1.24% | 14,839 |
| Mar 20, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 1.90% | 6,126 |
| Mar 19, 2025 | 1.63 | 1.64 | 1.58 | 1.58 | 1.58 | -3.66% | 5,551 |
| Mar 18, 2025 | 1.61 | 1.73 | 1.57 | 1.64 | 1.64 | 4.46% | 9,092 |
| Mar 17, 2025 | 1.61 | 1.63 | 1.57 | 1.57 | 1.57 | -2.48% | 7,102 |
| Mar 14, 2025 | 1.62 | 1.62 | 1.57 | 1.61 | 1.61 | 0.63% | 12,218 |
| Mar 13, 2025 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | -3.03% | 14,364 |
| Mar 12, 2025 | 1.51 | 1.65 | 1.51 | 1.65 | 1.65 | 10.74% | 17,308 |
| Mar 11, 2025 | 1.47 | 1.52 | 1.42 | 1.49 | 1.49 | -1.97% | 20,999 |
| Mar 10, 2025 | 1.56 | 1.61 | 1.48 | 1.52 | 1.52 | -3.18% | 29,603 |
| Mar 7, 2025 | 1.52 | 1.60 | 1.52 | 1.57 | 1.57 | 1.95% | 21,391 |
| Mar 6, 2025 | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -4.05% | 26,639 |
| Mar 5, 2025 | 1.63 | 1.65 | 1.52 | 1.61 | 1.61 | -0.93% | 24,989 |
| Mar 4, 2025 | 1.67 | 1.67 | 1.55 | 1.62 | 1.62 | -2.41% | 29,640 |
| Mar 3, 2025 | 1.87 | 1.89 | 1.66 | 1.66 | 1.66 | -9.78% | 24,066 |
| Feb 28, 2025 | 1.71 | 1.85 | 1.69 | 1.84 | 1.84 | 3.95% | 92,929 |
| Feb 27, 2025 | 1.82 | 1.83 | 1.70 | 1.77 | 1.77 | -3.80% | 45,579 |
| Feb 26, 2025 | 1.84 | 1.88 | 1.82 | 1.84 | 1.84 | 0.55% | 16,156 |
| Feb 25, 2025 | 1.86 | 1.93 | 1.78 | 1.83 | 1.83 | -3.17% | 28,979 |
| Feb 24, 2025 | 1.93 | 1.99 | 1.87 | 1.89 | 1.89 | -2.07% | 35,321 |
| Feb 21, 2025 | 1.99 | 2.04 | 1.82 | 1.93 | 1.93 | -4.46% | 58,658 |
| Feb 20, 2025 | 2.06 | 2.08 | 1.95 | 2.02 | 2.02 | -0.98% | 42,000 |
| Feb 19, 2025 | 2.07 | 2.17 | 2.02 | 2.04 | 2.04 | -2.86% | 38,509 |
| Feb 18, 2025 | 2.11 | 2.18 | 2.10 | 2.10 | 2.10 | 0.77% | 26,438 |
| Feb 14, 2025 | 2.05 | 2.11 | 2.03 | 2.08 | 2.08 | 1.66% | 19,755 |
| Feb 13, 2025 | 2.14 | 2.14 | 2.00 | 2.05 | 2.05 | -4.65% | 45,492 |