Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
3.670
-0.200 (-5.17%)
At close: Apr 23, 2026, 4:00 PM EDT
3.750
+0.080 (2.18%)
Pre-market: Apr 24, 2026, 7:06 AM EDT
Sypris Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.85 | 3.87 | 3.54 | 3.67 | 3.67 | -5.17% | 74,034 |
| Apr 22, 2026 | 3.71 | 3.92 | 3.70 | 3.87 | 3.87 | 5.74% | 120,633 |
| Apr 21, 2026 | 3.89 | 4.10 | 3.60 | 3.66 | 3.66 | -5.43% | 166,832 |
| Apr 20, 2026 | 3.96 | 3.96 | 3.71 | 3.87 | 3.87 | -2.52% | 55,008 |
| Apr 17, 2026 | 4.11 | 4.20 | 3.85 | 3.97 | 3.97 | -3.87% | 240,973 |
| Apr 16, 2026 | 3.49 | 4.15 | 3.37 | 4.13 | 4.13 | 17.00% | 429,839 |
| Apr 15, 2026 | 3.58 | 3.58 | 3.29 | 3.53 | 3.53 | - | 66,826 |
| Apr 14, 2026 | 3.49 | 3.65 | 3.38 | 3.53 | 3.53 | 3.52% | 109,456 |
| Apr 13, 2026 | 3.23 | 3.43 | 3.18 | 3.41 | 3.41 | 2.40% | 43,207 |
| Apr 10, 2026 | 3.30 | 3.39 | 3.23 | 3.33 | 3.33 | 2.15% | 24,878 |
| Apr 9, 2026 | 3.18 | 3.36 | 3.09 | 3.26 | 3.26 | 3.49% | 47,342 |
| Apr 8, 2026 | 3.03 | 3.18 | 2.97 | 3.15 | 3.15 | 6.06% | 51,147 |
| Apr 7, 2026 | 3.06 | 3.07 | 2.90 | 2.97 | 2.97 | -5.11% | 47,155 |
| Apr 6, 2026 | 2.95 | 3.17 | 2.91 | 3.13 | 3.13 | 7.19% | 167,832 |
| Apr 2, 2026 | 2.86 | 3.02 | 2.86 | 2.92 | 2.92 | -0.34% | 49,911 |
| Apr 1, 2026 | 2.89 | 3.00 | 2.79 | 2.93 | 2.93 | 2.81% | 68,948 |
| Mar 31, 2026 | 2.70 | 2.91 | 2.65 | 2.85 | 2.85 | 7.55% | 57,742 |
| Mar 30, 2026 | 2.79 | 2.79 | 2.59 | 2.65 | 2.65 | -6.69% | 78,469 |
| Mar 27, 2026 | 3.08 | 3.08 | 2.79 | 2.84 | 2.84 | -6.89% | 118,394 |
| Mar 26, 2026 | 3.32 | 3.32 | 3.03 | 3.05 | 3.05 | -7.29% | 69,929 |
| Mar 25, 2026 | 3.24 | 3.46 | 3.24 | 3.29 | 3.29 | 1.54% | 57,040 |
| Mar 24, 2026 | 3.18 | 3.48 | 3.18 | 3.24 | 3.24 | 1.57% | 72,282 |
| Mar 23, 2026 | 3.07 | 3.38 | 3.05 | 3.19 | 3.19 | 5.28% | 77,485 |
| Mar 20, 2026 | 3.17 | 3.25 | 3.00 | 3.03 | 3.03 | -4.72% | 74,734 |
| Mar 19, 2026 | 3.07 | 3.29 | 3.07 | 3.18 | 3.18 | 3.25% | 88,092 |
| Mar 18, 2026 | 3.21 | 3.29 | 3.05 | 3.08 | 3.08 | -2.84% | 60,164 |
| Mar 17, 2026 | 3.12 | 3.38 | 3.11 | 3.17 | 3.17 | 1.28% | 31,582 |
| Mar 16, 2026 | 3.15 | 3.36 | 3.11 | 3.13 | 3.13 | -0.32% | 55,250 |
| Mar 13, 2026 | 3.24 | 3.35 | 3.04 | 3.14 | 3.14 | -2.48% | 37,124 |
| Mar 12, 2026 | 3.37 | 3.49 | 3.12 | 3.22 | 3.22 | -4.73% | 42,144 |
| Mar 11, 2026 | 3.65 | 3.65 | 3.38 | 3.38 | 3.38 | -7.65% | 40,184 |
| Mar 10, 2026 | 3.47 | 3.74 | 3.47 | 3.66 | 3.66 | 6.09% | 88,775 |
| Mar 9, 2026 | 3.54 | 3.60 | 3.35 | 3.45 | 3.45 | -4.70% | 102,240 |
| Mar 6, 2026 | 3.54 | 3.65 | 3.38 | 3.62 | 3.62 | 1.69% | 87,127 |
| Mar 5, 2026 | 3.78 | 3.78 | 3.50 | 3.56 | 3.56 | -6.32% | 65,620 |
| Mar 4, 2026 | 3.62 | 3.90 | 3.62 | 3.80 | 3.80 | 7.95% | 126,750 |
| Mar 3, 2026 | 3.46 | 3.68 | 3.36 | 3.52 | 3.52 | -1.12% | 145,929 |
| Mar 2, 2026 | 3.05 | 3.66 | 3.05 | 3.56 | 3.56 | 20.27% | 274,977 |
| Feb 27, 2026 | 3.15 | 3.26 | 2.89 | 2.96 | 2.96 | -6.62% | 117,277 |
| Feb 26, 2026 | 3.15 | 3.33 | 3.15 | 3.17 | 3.17 | - | 35,025 |
| Feb 25, 2026 | 3.00 | 3.24 | 3.00 | 3.17 | 3.17 | 5.67% | 40,267 |
| Feb 24, 2026 | 3.05 | 3.13 | 2.97 | 3.00 | 3.00 | -1.96% | 65,749 |
| Feb 23, 2026 | 3.10 | 3.18 | 2.92 | 3.06 | 3.06 | -1.29% | 79,285 |
| Feb 20, 2026 | 3.13 | 3.31 | 3.07 | 3.10 | 3.10 | -0.96% | 87,455 |
| Feb 19, 2026 | 3.23 | 3.30 | 3.07 | 3.13 | 3.13 | -2.80% | 61,761 |
| Feb 18, 2026 | 3.27 | 3.49 | 3.15 | 3.22 | 3.22 | -0.92% | 89,716 |
| Feb 17, 2026 | 3.30 | 3.34 | 3.11 | 3.25 | 3.25 | -1.22% | 119,461 |
| Feb 13, 2026 | 3.47 | 3.53 | 3.29 | 3.29 | 3.29 | -5.46% | 70,356 |
| Feb 12, 2026 | 3.49 | 3.67 | 3.27 | 3.48 | 3.48 | -0.29% | 198,819 |
| Feb 11, 2026 | 3.39 | 3.55 | 3.25 | 3.49 | 3.49 | 4.18% | 131,610 |