Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
1.650
+0.040 (2.42%)
Apr 2, 2025, 2:23 PM EDT - Market open
Sypris Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 2.21 | 2.22 | 2.07 | 2.15 | 2.15 | -2.71% | 44,263 |
| Feb 11, 2025 | 2.21 | 2.35 | 2.17 | 2.21 | 2.21 | -1.78% | 36,432 |
| Feb 10, 2025 | 2.29 | 2.34 | 2.17 | 2.25 | 2.25 | -0.44% | 29,018 |
| Feb 7, 2025 | 2.27 | 2.38 | 2.18 | 2.26 | 2.26 | 0.44% | 29,064 |
| Feb 6, 2025 | 2.43 | 2.43 | 2.18 | 2.25 | 2.25 | -3.85% | 61,862 |
| Feb 5, 2025 | 2.25 | 2.40 | 2.20 | 2.34 | 2.34 | 5.88% | 74,353 |
| Feb 4, 2025 | 2.16 | 2.27 | 2.15 | 2.21 | 2.21 | 2.31% | 84,752 |
| Feb 3, 2025 | 2.12 | 2.21 | 2.02 | 2.16 | 2.16 | 1.03% | 77,477 |
| Jan 31, 2025 | 2.23 | 2.25 | 2.09 | 2.14 | 2.14 | -2.55% | 52,006 |
| Jan 30, 2025 | 2.10 | 2.24 | 1.98 | 2.19 | 2.19 | 8.08% | 101,698 |
| Jan 29, 2025 | 2.01 | 2.07 | 1.98 | 2.03 | 2.03 | 0.50% | 17,255 |
| Jan 28, 2025 | 2.11 | 2.11 | 1.97 | 2.02 | 2.02 | -3.35% | 68,367 |
| Jan 27, 2025 | 2.09 | 2.21 | 1.89 | 2.09 | 2.09 | -1.88% | 240,449 |
| Jan 24, 2025 | 2.35 | 2.35 | 2.09 | 2.13 | 2.13 | -5.12% | 59,658 |
| Jan 23, 2025 | 2.25 | 2.42 | 2.21 | 2.25 | 2.25 | 4.18% | 161,300 |
| Jan 22, 2025 | 2.27 | 2.27 | 1.96 | 2.16 | 2.16 | -3.79% | 204,912 |
| Jan 21, 2025 | 1.93 | 2.47 | 1.83 | 2.24 | 2.24 | 15.46% | 293,483 |