Skip to main content
Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
2.020
-0.070 (-3.35%)
Jan 28, 2025, 4:00 PM EST - Market closed

Sypris Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20252.112.111.972.022.02-3.35%68,367
Jan 27, 20252.092.211.892.092.09-1.88%240,449
Jan 24, 20252.352.352.092.132.13-5.12%59,658
Jan 23, 20252.252.422.212.252.254.18%161,300
Jan 22, 20252.272.271.962.162.16-3.79%204,912
Jan 21, 20251.932.471.832.242.2415.46%293,483
Jan 17, 20252.082.201.881.941.94-8.92%32,528
Jan 16, 20252.132.202.062.132.13-37,134
Jan 15, 20252.092.202.002.132.132.40%22,030
Jan 14, 20252.002.301.962.082.086.12%49,276
Jan 13, 20252.122.201.811.961.96-9.26%102,091
Jan 10, 20252.062.222.052.162.161.89%80,100
Jan 8, 20252.522.611.912.122.12-15.87%205,815
Jan 7, 20253.033.092.522.522.52-17.38%259,530
Jan 6, 20252.623.722.623.053.0515.09%1,342,149
Jan 3, 20251.693.201.672.652.6558.68%3,310,181
Jan 2, 20251.711.881.631.671.67-6.18%83,772
Dec 31, 20241.871.951.771.781.78-6.32%26,759
Dec 30, 20242.052.051.861.901.90-8.21%30,089
Dec 27, 20242.052.071.942.072.071.97%22,951
Dec 26, 20242.072.071.882.032.035.18%36,473
Dec 24, 20241.962.141.881.931.93-3.50%36,846
Dec 23, 20242.082.241.842.002.00-3.85%69,124
Dec 20, 20242.302.331.902.082.08-8.77%87,909
Dec 19, 20242.652.931.962.282.281.33%469,642
Dec 18, 20241.672.301.662.252.2535.54%472,183
Dec 17, 20241.561.671.551.661.665.06%21,089
Dec 16, 20241.571.611.551.581.580.64%14,889
Dec 13, 20241.571.611.571.571.57-2,332
Dec 12, 20241.571.601.571.571.57-6,613
Dec 11, 20241.611.611.571.571.57-4,236
Dec 10, 20241.601.641.541.571.57-4.27%20,450
Dec 9, 20241.571.641.561.641.645.13%6,377
Dec 6, 20241.581.581.521.561.56-0.64%8,189
Dec 5, 20241.511.631.511.571.574.67%16,912
Dec 4, 20241.531.541.501.501.50-4,749
Dec 3, 20241.601.601.471.501.50-5.06%13,698
Dec 2, 20241.551.611.551.581.581.28%20,205
Nov 29, 20241.511.601.511.561.563.31%14,293
Nov 27, 20241.381.581.371.511.516.34%43,152
Nov 26, 20241.401.421.371.421.422.16%22,131
Nov 25, 20241.421.471.361.391.390.72%61,819
Nov 22, 20241.371.411.361.381.38-1.43%7,233
Nov 21, 20241.401.421.371.401.401.08%5,448
Nov 20, 20241.421.421.341.391.39-1.07%18,636
Nov 19, 20241.381.421.351.401.40-2,946
Nov 18, 20241.401.431.361.401.402.94%9,286
Nov 15, 20241.361.431.351.361.36-12,034
Nov 14, 20241.371.391.351.361.36-2.86%23,877
Nov 13, 20241.461.461.361.401.401.45%7,728
Nov 12, 20241.461.471.311.381.381.47%56,535
Nov 11, 20241.451.451.361.361.360.07%4,630
Nov 8, 20241.381.381.331.361.36-0.80%10,268
Nov 7, 20241.381.391.351.371.37-2.14%11,934
Nov 6, 20241.411.451.341.401.402.19%31,452
Nov 5, 20241.341.421.341.371.371.48%38,759
Nov 4, 20241.371.461.341.351.35-0.74%6,785
Nov 1, 20241.411.411.331.361.363.03%2,281
Oct 31, 20241.331.341.301.321.32-0.75%17,923
Oct 30, 20241.391.471.331.331.33-1.48%10,509
Oct 29, 20241.461.461.331.351.35-4.26%26,051
Oct 28, 20241.471.511.351.411.41-4.08%13,224
Oct 25, 20241.491.501.361.471.47-3.92%23,774
Oct 24, 20241.501.531.491.531.530.66%7,063
Oct 23, 20241.511.521.511.521.521.33%1,452
Oct 22, 20241.511.531.501.501.50-1.32%8,105
Oct 21, 20241.501.541.501.521.52-1.30%3,061
Oct 18, 20241.501.551.501.541.54-0.96%12,875
Oct 17, 20241.541.561.541.561.560.32%3,353
Oct 16, 20241.491.551.491.551.552.65%3,893
Oct 15, 20241.551.551.491.511.510.67%13,292
Oct 14, 20241.511.551.501.501.50-5,140
Oct 11, 20241.571.571.491.501.50-4.46%25,801
Oct 10, 20241.571.571.531.571.57-2.48%14,284
Oct 9, 20241.621.641.571.611.611.26%17,728
Oct 8, 20241.601.641.591.591.59-2.45%6,966
Oct 7, 20241.601.631.601.631.63-8,556
Oct 4, 20241.641.641.601.631.631.87%4,693
Oct 3, 20241.611.651.601.601.60-0.81%16,383
Oct 2, 20241.601.611.601.611.61-0.43%1,148
Oct 1, 20241.601.641.601.621.621.25%2,612
Sep 30, 20241.611.631.601.601.60-2.44%8,454
Sep 27, 20241.601.641.601.641.641.86%4,818
Sep 26, 20241.601.631.601.611.610.63%3,188
Sep 25, 20241.601.601.601.601.60-5,943
Sep 24, 20241.601.621.601.601.60-2.44%3,667
Sep 23, 20241.631.651.591.641.64-0.61%7,696
Sep 20, 20241.601.651.601.651.653.12%33,963
Sep 19, 20241.611.661.601.601.60-4,288
Sep 18, 20241.691.691.601.601.60-3.61%18,139
Sep 17, 20241.651.721.651.661.662.47%20,959
Sep 16, 20241.601.661.601.621.623.18%24,654
Sep 13, 20241.561.611.561.571.57-3.09%3,503
Sep 12, 20241.521.621.521.621.621.25%8,567
Sep 11, 20241.581.601.581.601.601.27%1,485
Sep 10, 20241.531.591.501.581.581.28%3,298
Sep 9, 20241.491.611.491.561.563.31%5,944
Sep 6, 20241.511.511.491.511.511.34%1,333
Sep 5, 20241.501.531.451.491.49-2.61%1,898
Sep 4, 20241.511.541.451.531.534.08%2,480