Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
2.080
-0.200 (-8.77%)
At close: Dec 20, 2024, 4:00 PM
2.040
-0.040 (-1.92%)
After-hours: Dec 20, 2024, 6:52 PM EST
Sypris Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.30 | 2.33 | 1.90 | 2.08 | 2.08 | -8.77% | 87,909 |
| Dec 19, 2024 | 2.65 | 2.93 | 1.96 | 2.28 | 2.28 | 1.33% | 469,642 |
| Dec 18, 2024 | 1.67 | 2.30 | 1.66 | 2.25 | 2.25 | 35.54% | 472,183 |
| Dec 17, 2024 | 1.56 | 1.67 | 1.55 | 1.66 | 1.66 | 5.06% | 21,089 |
| Dec 16, 2024 | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | 0.64% | 14,889 |
| Dec 13, 2024 | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | - | 2,332 |
| Dec 12, 2024 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | - | 6,613 |
| Dec 11, 2024 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | - | 4,236 |
| Dec 10, 2024 | 1.60 | 1.64 | 1.54 | 1.57 | 1.57 | -4.27% | 20,450 |
| Dec 9, 2024 | 1.57 | 1.64 | 1.56 | 1.64 | 1.64 | 5.13% | 6,377 |
| Dec 6, 2024 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | -0.64% | 8,189 |
| Dec 5, 2024 | 1.51 | 1.63 | 1.51 | 1.57 | 1.57 | 4.67% | 16,912 |
| Dec 4, 2024 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | - | 4,749 |
| Dec 3, 2024 | 1.60 | 1.60 | 1.47 | 1.50 | 1.50 | -5.06% | 13,698 |
| Dec 2, 2024 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | 1.28% | 20,205 |
| Nov 29, 2024 | 1.51 | 1.60 | 1.51 | 1.56 | 1.56 | 3.31% | 14,293 |
| Nov 27, 2024 | 1.38 | 1.58 | 1.37 | 1.51 | 1.51 | 6.34% | 43,152 |
| Nov 26, 2024 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 2.16% | 22,131 |
| Nov 25, 2024 | 1.42 | 1.47 | 1.36 | 1.39 | 1.39 | 0.72% | 61,819 |
| Nov 22, 2024 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | -1.43% | 7,233 |
| Nov 21, 2024 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | 1.08% | 5,448 |
| Nov 20, 2024 | 1.42 | 1.42 | 1.34 | 1.39 | 1.39 | -1.07% | 18,636 |
| Nov 19, 2024 | 1.38 | 1.42 | 1.35 | 1.40 | 1.40 | - | 2,946 |
| Nov 18, 2024 | 1.40 | 1.43 | 1.36 | 1.40 | 1.40 | 2.94% | 9,286 |
| Nov 15, 2024 | 1.36 | 1.43 | 1.35 | 1.36 | 1.36 | - | 12,034 |
| Nov 14, 2024 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -2.86% | 23,877 |
| Nov 13, 2024 | 1.46 | 1.46 | 1.36 | 1.40 | 1.40 | 1.45% | 7,728 |
| Nov 12, 2024 | 1.46 | 1.47 | 1.31 | 1.38 | 1.38 | 1.47% | 56,535 |
| Nov 11, 2024 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | 0.07% | 4,630 |
| Nov 8, 2024 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | -0.80% | 10,268 |
| Nov 7, 2024 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -2.14% | 11,934 |
| Nov 6, 2024 | 1.41 | 1.45 | 1.34 | 1.40 | 1.40 | 2.19% | 31,452 |
| Nov 5, 2024 | 1.34 | 1.42 | 1.34 | 1.37 | 1.37 | 1.48% | 38,759 |
| Nov 4, 2024 | 1.37 | 1.46 | 1.34 | 1.35 | 1.35 | -0.74% | 6,785 |
| Nov 1, 2024 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | 3.03% | 2,281 |
| Oct 31, 2024 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 17,923 |
| Oct 30, 2024 | 1.39 | 1.47 | 1.33 | 1.33 | 1.33 | -1.48% | 10,509 |
| Oct 29, 2024 | 1.46 | 1.46 | 1.33 | 1.35 | 1.35 | -4.26% | 26,051 |
| Oct 28, 2024 | 1.47 | 1.51 | 1.35 | 1.41 | 1.41 | -4.08% | 13,224 |
| Oct 25, 2024 | 1.49 | 1.50 | 1.36 | 1.47 | 1.47 | -3.92% | 23,774 |
| Oct 24, 2024 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 0.66% | 7,063 |
| Oct 23, 2024 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.33% | 1,452 |
| Oct 22, 2024 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 8,105 |
| Oct 21, 2024 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 3,061 |
| Oct 18, 2024 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | -0.96% | 12,875 |
| Oct 17, 2024 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.32% | 3,353 |
| Oct 16, 2024 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 2.65% | 3,893 |
| Oct 15, 2024 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | 0.67% | 13,292 |
| Oct 14, 2024 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | - | 5,140 |
| Oct 11, 2024 | 1.57 | 1.57 | 1.49 | 1.50 | 1.50 | -4.46% | 25,801 |
| Oct 10, 2024 | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | -2.48% | 14,284 |
| Oct 9, 2024 | 1.62 | 1.64 | 1.57 | 1.61 | 1.61 | 1.26% | 17,728 |
| Oct 8, 2024 | 1.60 | 1.64 | 1.59 | 1.59 | 1.59 | -2.45% | 6,966 |
| Oct 7, 2024 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | 8,556 |
| Oct 4, 2024 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 4,693 |
| Oct 3, 2024 | 1.61 | 1.65 | 1.60 | 1.60 | 1.60 | -0.81% | 16,383 |
| Oct 2, 2024 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.43% | 1,148 |
| Oct 1, 2024 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 1.25% | 2,612 |
| Sep 30, 2024 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -2.44% | 8,454 |
| Sep 27, 2024 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 4,818 |
| Sep 26, 2024 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 3,188 |
| Sep 25, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5,943 |
| Sep 24, 2024 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -2.44% | 3,667 |
| Sep 23, 2024 | 1.63 | 1.65 | 1.59 | 1.64 | 1.64 | -0.61% | 7,696 |
| Sep 20, 2024 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 33,963 |
| Sep 19, 2024 | 1.61 | 1.66 | 1.60 | 1.60 | 1.60 | - | 4,288 |
| Sep 18, 2024 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -3.61% | 18,139 |
| Sep 17, 2024 | 1.65 | 1.72 | 1.65 | 1.66 | 1.66 | 2.47% | 20,959 |
| Sep 16, 2024 | 1.60 | 1.66 | 1.60 | 1.62 | 1.62 | 3.18% | 24,654 |
| Sep 13, 2024 | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | -3.09% | 3,503 |
| Sep 12, 2024 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | 1.25% | 8,567 |
| Sep 11, 2024 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 1,485 |
| Sep 10, 2024 | 1.53 | 1.59 | 1.50 | 1.58 | 1.58 | 1.28% | 3,298 |
| Sep 9, 2024 | 1.49 | 1.61 | 1.49 | 1.56 | 1.56 | 3.31% | 5,944 |
| Sep 6, 2024 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 1,333 |
| Sep 5, 2024 | 1.50 | 1.53 | 1.45 | 1.49 | 1.49 | -2.61% | 1,898 |
| Sep 4, 2024 | 1.51 | 1.54 | 1.45 | 1.53 | 1.53 | 4.08% | 2,480 |
| Sep 3, 2024 | 1.51 | 1.62 | 1.44 | 1.47 | 1.47 | -3.35% | 26,854 |
| Aug 30, 2024 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -1.23% | 4,212 |
| Aug 29, 2024 | 1.59 | 1.62 | 1.54 | 1.54 | 1.54 | -4.35% | 4,949 |
| Aug 28, 2024 | 1.50 | 1.66 | 1.43 | 1.61 | 1.61 | 2.55% | 19,058 |
| Aug 27, 2024 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.76% | 5,383 |
| Aug 26, 2024 | 1.70 | 1.70 | 1.55 | 1.58 | 1.58 | -5.89% | 13,204 |
| Aug 23, 2024 | 1.58 | 1.76 | 1.58 | 1.68 | 1.68 | 9.16% | 41,370 |
| Aug 22, 2024 | 1.63 | 1.68 | 1.54 | 1.54 | 1.54 | -6.67% | 14,414 |
| Aug 21, 2024 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | 3.77% | 2,572 |
| Aug 20, 2024 | 1.58 | 1.68 | 1.58 | 1.59 | 1.59 | 1.27% | 12,567 |
| Aug 19, 2024 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 12,373 |
| Aug 16, 2024 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 1.30% | 3,031 |
| Aug 15, 2024 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 3.36% | 2,777 |
| Aug 14, 2024 | 1.53 | 1.56 | 1.49 | 1.49 | 1.49 | -3.87% | 3,430 |
| Aug 13, 2024 | 1.48 | 1.57 | 1.48 | 1.55 | 1.55 | 4.38% | 3,015 |
| Aug 12, 2024 | 1.51 | 1.57 | 1.48 | 1.49 | 1.49 | -3.57% | 5,517 |
| Aug 9, 2024 | 1.58 | 1.58 | 1.48 | 1.54 | 1.54 | -3.51% | 25,926 |
| Aug 8, 2024 | 1.67 | 1.67 | 1.58 | 1.60 | 1.60 | -2.68% | 1,694 |
| Aug 7, 2024 | 1.58 | 1.76 | 1.58 | 1.64 | 1.64 | -1.20% | 1,784 |
| Aug 6, 2024 | 1.66 | 1.76 | 1.65 | 1.66 | 1.66 | -2.35% | 1,891 |
| Aug 5, 2024 | 1.77 | 1.83 | 1.70 | 1.70 | 1.70 | -4.49% | 13,701 |
| Aug 2, 2024 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | 8,137 |
| Aug 1, 2024 | 1.81 | 1.83 | 1.77 | 1.81 | 1.81 | - | 17,423 |