Sypris Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	1.75	1.80	1.71	1.73	1.73	-	22,217
Aug 20, 2026	1.77	1.83	1.69	1.73	1.73	-1.70%	69,812
Aug 19, 2026	1.81	1.84	1.72	1.76	1.76	-5.38%	65,513
Aug 18, 2026	2.05	2.06	1.83	1.86	1.86	-8.82%	56,346
Aug 17, 2026	2.10	2.13	2.03	2.04	2.04	-0.97%	25,878
Aug 14, 2026	2.16	2.17	2.06	2.06	2.06	-4.19%	10,758
Aug 13, 2026	2.06	2.20	2.05	2.15	2.15	5.65%	17,197
Aug 12, 2026	2.10	2.10	1.95	2.04	2.04	-2.63%	38,694
Aug 11, 2026	2.04	2.09	2.00	2.09	2.09	2.45%	29,319
Aug 10, 2026	2.05	2.09	2.03	2.04	2.04	0.49%	11,057
Aug 7, 2026	2.05	2.07	2.01	2.03	2.03	-2.40%	12,364
Aug 6, 2026	2.09	2.10	2.02	2.08	2.08	0.24%	15,879
Aug 5, 2026	2.06	2.11	2.01	2.08	2.08	3.23%	16,426
Aug 4, 2026	1.92	2.09	1.92	2.01	2.01	5.24%	52,819
Aug 3, 2026	1.88	1.97	1.87	1.91	1.91	2.69%	27,698
Jul 31, 2026	1.90	1.90	1.85	1.86	1.86	-3.12%	21,146
Jul 30, 2026	1.86	1.97	1.86	1.92	1.92	3.78%	8,385
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