Sypris Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.90	1.90	1.85	1.86	1.86	-3.12%	21,145
Jul 30, 2026	1.86	1.97	1.86	1.92	1.92	3.78%	8,384
Jul 29, 2026	1.98	1.98	1.85	1.85	1.85	-4.15%	23,351
Jul 28, 2026	2.03	2.03	1.82	1.93	1.93	-6.31%	28,419
Jul 27, 2026	1.93	2.06	1.89	2.06	2.06	8.42%	70,071
Jul 24, 2026	1.93	1.94	1.83	1.90	1.90	0.53%	79,992
Jul 23, 2026	1.82	1.95	1.82	1.89	1.89	0.53%	40,303
Jul 22, 2026	1.93	1.96	1.83	1.88	1.88	-2.59%	18,961
Jul 21, 2026	1.85	1.93	1.84	1.93	1.93	4.32%	27,278
Jul 20, 2026	1.83	1.88	1.80	1.85	1.85	1.65%	48,850
Jul 17, 2026	1.88	1.92	1.79	1.82	1.82	-3.70%	38,567
Jul 16, 2026	2.04	2.07	1.82	1.89	1.89	-7.35%	143,315
Jul 15, 2026	2.06	2.12	1.95	2.04	2.04	0.99%	82,228
Jul 14, 2026	2.03	2.12	2.01	2.02	2.02	0.50%	25,170
Jul 13, 2026	2.10	2.15	2.01	2.01	2.01	-4.29%	62,177
Jul 10, 2026	2.21	2.24	2.10	2.10	2.10	-5.83%	40,652
Jul 9, 2026	2.24	2.38	2.21	2.23	2.23	-0.45%	63,645
Jul 8, 2026	2.28	2.30	2.23	2.24	2.24	-2.18%	17,493
Jul 7, 2026	2.21	2.30	2.16	2.29	2.29	3.15%	47,233
Jul 6, 2026	2.23	2.31	2.21	2.22	2.22	-0.45%	29,773
Jul 2, 2026	2.37	2.45	2.21	2.23	2.23	-5.51%	25,497
Jul 1, 2026	2.41	2.55	2.34	2.36	2.36	-2.88%	43,530
Jun 30, 2026	2.34	2.56	2.34	2.43	2.43	2.10%	43,283
Jun 29, 2026	2.35	2.45	2.30	2.38	2.38	-0.42%	19,278
Jun 26, 2026	2.26	2.39	2.26	2.39	2.39	5.29%	38,213
Jun 25, 2026	2.35	2.35	2.25	2.27	2.27	-2.16%	38,454
Jun 24, 2026	2.34	2.40	2.32	2.32	2.32	-2.52%	40,570
Jun 23, 2026	2.42	2.49	2.38	2.38	2.38	-4.42%	28,398
Jun 22, 2026	2.45	2.63	2.36	2.49	2.49	2.05%	60,531
Jun 18, 2026	2.52	2.63	2.41	2.44	2.44	-2.79%	112,892
Jun 17, 2026	2.59	2.67	2.51	2.51	2.51	-3.09%	40,434
Jun 16, 2026	2.53	2.65	2.51	2.59	2.59	2.78%	62,270
Jun 15, 2026	2.63	2.70	2.52	2.52	2.52	-	47,092
Jun 12, 2026	2.65	2.73	2.51	2.52	2.52	-8.03%	72,281
Jun 11, 2026	2.65	2.77	2.55	2.74	2.74	7.03%	172,494
Jun 10, 2026	2.59	2.71	2.51	2.56	2.56	-2.29%	55,870
Jun 9, 2026	2.86	2.95	2.61	2.62	2.62	-8.39%	113,629
Jun 8, 2026	2.95	3.05	2.83	2.86	2.86	-0.69%	71,244
Jun 5, 2026	3.22	3.22	2.82	2.88	2.88	-9.43%	145,208
Jun 4, 2026	3.11	3.33	3.05	3.18	3.18	2.25%	66,849
Jun 3, 2026	3.33	3.33	2.90	3.11	3.11	-6.89%	216,006
Jun 2, 2026	3.39	3.45	3.22	3.34	3.34	-1.47%	74,018
Jun 1, 2026	3.35	3.55	3.27	3.39	3.39	2.42%	151,051
May 29, 2026	3.44	3.45	3.21	3.31	3.31	-7.02%	238,091
May 28, 2026	3.24	3.70	3.16	3.56	3.56	7.55%	427,447
May 27, 2026	3.30	3.47	3.15	3.31	3.31	6.77%	504,172
May 26, 2026	2.91	3.22	2.87	3.10	3.10	6.16%	364,285
May 22, 2026	2.91	3.09	2.76	2.92	2.92	1.04%	171,878
May 21, 2026	2.77	3.03	2.71	2.89	2.89	5.09%	144,783
May 20, 2026	2.64	2.88	2.64	2.75	2.75	3.77%	115,462