Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
2.040
-0.060 (-2.86%)
Oct 22, 2025, 4:00 PM EDT - Market closed
Sypris Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.06 | 2.09 | 2.02 | 2.04 | 2.04 | -2.86% | 14,529 |
| Oct 21, 2025 | 2.10 | 2.13 | 2.08 | 2.10 | 2.10 | - | 18,501 |
| Oct 20, 2025 | 2.11 | 2.15 | 2.06 | 2.10 | 2.10 | 1.94% | 22,181 |
| Oct 17, 2025 | 2.09 | 2.14 | 2.00 | 2.06 | 2.06 | 0.34% | 43,302 |
| Oct 16, 2025 | 2.20 | 2.32 | 2.03 | 2.05 | 2.05 | -5.83% | 46,396 |
| Oct 15, 2025 | 2.13 | 2.34 | 2.13 | 2.18 | 2.18 | -5.42% | 45,719 |
| Oct 14, 2025 | 2.20 | 2.31 | 2.16 | 2.31 | 2.31 | 3.27% | 17,133 |
| Oct 13, 2025 | 2.20 | 2.24 | 2.12 | 2.23 | 2.23 | 3.33% | 11,192 |
| Oct 10, 2025 | 2.32 | 2.34 | 2.16 | 2.16 | 2.16 | -5.26% | 28,216 |
| Oct 9, 2025 | 2.37 | 2.37 | 2.26 | 2.28 | 2.28 | -4.20% | 19,571 |
| Oct 8, 2025 | 2.25 | 2.39 | 2.19 | 2.38 | 2.38 | 4.39% | 43,887 |
| Oct 7, 2025 | 2.41 | 2.42 | 2.24 | 2.28 | 2.28 | -3.80% | 25,879 |
| Oct 6, 2025 | 2.40 | 2.42 | 2.28 | 2.37 | 2.37 | -0.84% | 48,894 |
| Oct 3, 2025 | 2.26 | 2.45 | 2.25 | 2.39 | 2.39 | 5.29% | 58,089 |
| Oct 2, 2025 | 2.22 | 2.29 | 2.22 | 2.27 | 2.27 | 0.44% | 22,448 |
| Oct 1, 2025 | 2.27 | 2.28 | 2.14 | 2.26 | 2.26 | 6.10% | 36,824 |
| Sep 30, 2025 | 2.01 | 2.28 | 2.00 | 2.13 | 2.13 | 1.91% | 62,475 |
| Sep 29, 2025 | 2.10 | 2.26 | 2.09 | 2.09 | 2.09 | -2.34% | 17,661 |
| Sep 26, 2025 | 2.17 | 2.18 | 2.10 | 2.14 | 2.14 | -0.47% | 25,632 |
| Sep 25, 2025 | 2.19 | 2.23 | 2.09 | 2.15 | 2.15 | -4.02% | 29,415 |
| Sep 24, 2025 | 2.22 | 2.26 | 2.19 | 2.24 | 2.24 | - | 14,060 |
| Sep 23, 2025 | 2.18 | 2.31 | 2.18 | 2.24 | 2.24 | 0.45% | 24,513 |
| Sep 22, 2025 | 2.29 | 2.34 | 2.23 | 2.23 | 2.23 | -4.70% | 20,974 |
| Sep 19, 2025 | 2.27 | 2.35 | 2.22 | 2.34 | 2.34 | 0.43% | 57,542 |
| Sep 18, 2025 | 2.14 | 2.38 | 2.14 | 2.33 | 2.33 | 5.43% | 71,752 |
| Sep 17, 2025 | 2.22 | 2.30 | 2.21 | 2.21 | 2.21 | -1.78% | 85,160 |
| Sep 16, 2025 | 2.25 | 2.37 | 2.15 | 2.25 | 2.25 | 0.45% | 179,274 |
| Sep 15, 2025 | 2.12 | 2.25 | 2.05 | 2.24 | 2.24 | 6.16% | 90,633 |
| Sep 12, 2025 | 1.92 | 2.13 | 1.89 | 2.11 | 2.11 | 10.47% | 163,475 |
| Sep 11, 2025 | 1.96 | 2.00 | 1.91 | 1.91 | 1.91 | -2.05% | 47,871 |
| Sep 10, 2025 | 2.02 | 2.09 | 1.95 | 1.95 | 1.95 | -6.70% | 147,699 |
| Sep 9, 2025 | 2.06 | 2.15 | 2.04 | 2.09 | 2.09 | 1.46% | 79,195 |
| Sep 8, 2025 | 2.05 | 2.17 | 2.02 | 2.06 | 2.06 | -0.96% | 95,614 |
| Sep 5, 2025 | 2.18 | 2.25 | 2.07 | 2.08 | 2.08 | -7.56% | 167,273 |
| Sep 4, 2025 | 2.22 | 2.28 | 1.94 | 2.25 | 2.25 | 3.69% | 6,093,202 |
| Sep 3, 2025 | 2.00 | 2.20 | 1.95 | 2.17 | 2.17 | 9.05% | 62,167 |
| Sep 2, 2025 | 1.95 | 2.00 | 1.90 | 1.99 | 1.99 | 3.11% | 22,120 |
| Aug 29, 2025 | 1.96 | 1.99 | 1.91 | 1.93 | 1.93 | -2.97% | 9,655 |
| Aug 28, 2025 | 2.06 | 2.06 | 1.93 | 1.99 | 1.99 | -0.55% | 18,336 |
| Aug 27, 2025 | 2.04 | 2.09 | 2.00 | 2.00 | 2.00 | -1.77% | 15,224 |
| Aug 26, 2025 | 1.94 | 2.05 | 1.90 | 2.04 | 2.04 | 5.49% | 72,849 |
| Aug 25, 2025 | 1.87 | 1.93 | 1.84 | 1.93 | 1.93 | 3.76% | 13,031 |
| Aug 22, 2025 | 1.85 | 1.86 | 1.81 | 1.86 | 1.86 | 1.64% | 12,637 |
| Aug 21, 2025 | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | -1.61% | 22,477 |
| Aug 20, 2025 | 1.88 | 1.89 | 1.79 | 1.86 | 1.86 | -1.59% | 14,328 |
| Aug 19, 2025 | 1.91 | 1.92 | 1.87 | 1.89 | 1.89 | -1.05% | 21,698 |
| Aug 18, 2025 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | -0.52% | 15,444 |
| Aug 15, 2025 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -2.54% | 3,482 |
| Aug 14, 2025 | 1.95 | 1.97 | 1.91 | 1.97 | 1.97 | 1.03% | 11,581 |
| Aug 13, 2025 | 2.00 | 2.01 | 1.95 | 1.95 | 1.95 | -2.01% | 15,201 |