Skip to main content
Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
1.610
-0.010 (-0.62%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 20241.511.621.441.471.47-3.35%26,854
Aug 30, 20241.551.571.521.521.52-1.23%4,212
Aug 29, 20241.591.621.541.541.54-4.35%4,949
Aug 28, 20241.501.661.431.611.612.55%19,058
Aug 27, 20241.591.591.561.571.57-0.76%5,383
Aug 26, 20241.701.701.551.581.58-5.89%13,204
Aug 23, 20241.581.761.581.681.689.16%41,370
Aug 22, 20241.631.681.541.541.54-6.67%14,414
Aug 21, 20241.611.651.601.651.653.77%2,572
Aug 20, 20241.581.681.581.591.591.27%12,567
Aug 19, 20241.561.581.551.571.570.64%12,373
Aug 16, 20241.551.581.551.561.561.30%3,031
Aug 15, 20241.491.561.491.541.543.36%2,777
Aug 14, 20241.531.561.491.491.49-3.87%3,430
Aug 13, 20241.481.571.481.551.554.38%3,015
Aug 12, 20241.511.571.481.491.49-3.57%5,517
Aug 9, 20241.581.581.481.541.54-3.51%25,926
Aug 8, 20241.671.671.581.601.60-2.68%1,694
Aug 7, 20241.581.761.581.641.64-1.20%1,784
Aug 6, 20241.661.761.651.661.66-2.35%1,891
Aug 5, 20241.771.831.701.701.70-4.49%13,701
Aug 2, 20241.801.821.781.781.78-1.66%8,137
Aug 1, 20241.811.831.771.811.81-17,423
Jul 31, 20241.811.811.811.811.81-1.09%2,022
Jul 30, 20241.811.841.811.831.83-1.08%3,362
Jul 29, 20241.811.851.811.851.852.21%3,499
Jul 26, 20241.811.811.811.811.81-1.09%2,070
Jul 25, 20241.841.851.811.831.83-1.08%2,946
Jul 24, 20241.841.861.841.851.85-1.07%5,074
Jul 23, 20241.891.891.841.871.87-0.53%4,721
Jul 22, 20241.851.891.851.881.881.62%4,531
Jul 19, 20241.851.931.851.851.85-0.54%8,286
Jul 18, 20241.911.921.851.861.86-3,266
Jul 17, 20241.881.911.851.861.86-1.06%6,533
Jul 16, 20241.851.881.851.881.881.62%8,648
Jul 15, 20241.851.861.851.851.85-0.54%4,048
Jul 12, 20241.851.861.851.861.860.54%5,203
Jul 11, 20241.861.861.851.851.85-0.54%2,162
Jul 10, 20241.871.871.851.861.86-0.59%2,096
Jul 9, 20241.851.901.851.871.870.59%5,316
Jul 8, 20241.851.861.851.861.86-4,428
Jul 5, 20241.861.861.851.861.860.54%5,199
Jul 3, 20241.851.861.851.851.85-6,058
Jul 2, 20241.881.881.851.851.85-1.60%2,490
Jul 1, 20241.851.921.851.881.88-2.08%7,574
Jun 28, 20241.891.921.861.921.921.05%8,892
Jun 27, 20241.861.901.861.901.901.06%3,785
Jun 26, 20241.851.941.851.881.881.08%12,789
Jun 25, 20241.851.911.851.861.86-1.06%11,607
Jun 24, 20241.891.951.861.881.88-1.05%10,938
Jun 21, 20241.851.901.851.901.902.70%16,549
Jun 20, 20241.861.901.851.851.85-31,768
Jun 18, 20241.851.881.851.851.85-0.27%14,086
Jun 17, 20241.981.981.851.861.86-6.31%41,237
Jun 14, 20241.951.981.941.981.982.59%20,801
Jun 13, 20241.921.971.921.931.932.66%40,405
Jun 12, 20241.841.881.801.881.884.44%31,301
Jun 11, 20241.741.801.741.801.805.88%26,216
Jun 10, 20241.661.711.661.701.701.19%20,043
Jun 7, 20241.681.691.651.681.682.44%23,661
Jun 6, 20241.651.671.641.641.640.61%17,443
Jun 5, 20241.621.641.621.631.631.24%31,430
Jun 4, 20241.581.631.581.611.613.21%18,921
Jun 3, 20241.541.561.531.561.562.63%5,624
May 31, 20241.511.531.481.521.522.01%5,572
May 30, 20241.481.491.451.491.492.76%26,923
May 29, 20241.451.471.451.451.45-1.36%13,493
May 28, 20241.421.511.421.471.472.08%13,967
May 24, 20241.441.501.421.441.44-5.88%37,742
May 23, 20241.371.531.371.531.5310.07%37,404
May 22, 20241.361.421.361.391.392.21%26,895
May 21, 20241.351.391.321.361.362.26%9,127
May 20, 20241.351.381.311.331.33-0.75%28,719
May 17, 20241.361.371.341.341.34-0.74%2,785
May 16, 20241.361.381.311.351.35-0.74%12,644
May 15, 20241.331.361.301.361.362.26%22,638
May 14, 20241.321.341.321.331.33-1.48%22,606
May 13, 20241.351.361.331.351.350.75%14,026
May 10, 20241.371.391.341.341.342.29%22,015
May 9, 20241.301.361.301.311.31-5,048
May 8, 20241.331.351.301.311.311.55%11,116
May 7, 20241.291.351.291.291.29-20,068
May 6, 20241.341.371.281.291.29-3.73%27,762