Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
1.220
+0.010 (0.83%)
Nov 11, 2026, 4:00 PM EST - Market closed
Sypris Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.22 | 1.31 | 1.21 | 1.22 | 1.22 | 0.83% | 54,946 |
| Nov 10, 2026 | 1.27 | 1.32 | 1.21 | 1.21 | 1.21 | -3.20% | 49,422 |
| Nov 9, 2026 | 1.25 | 1.34 | 1.25 | 1.25 | 1.25 | 0.81% | 42,827 |
| Nov 6, 2026 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 13,020 |
| Nov 5, 2026 | 1.27 | 1.33 | 1.21 | 1.22 | 1.22 | -3.94% | 142,935 |
| Nov 4, 2026 | 1.39 | 1.40 | 1.25 | 1.27 | 1.27 | -5.22% | 78,929 |
| Nov 3, 2026 | 1.31 | 1.40 | 1.31 | 1.34 | 1.34 | 3.88% | 9,152 |
| Nov 2, 2026 | 1.38 | 1.41 | 1.26 | 1.29 | 1.29 | -2.27% | 34,034 |
| Oct 30, 2026 | 1.33 | 1.39 | 1.31 | 1.32 | 1.32 | -3.65% | 43,534 |
| Oct 29, 2026 | 1.42 | 1.43 | 1.36 | 1.37 | 1.37 | -1.44% | 28,669 |
| Oct 28, 2026 | 1.41 | 1.58 | 1.38 | 1.39 | 1.39 | -2.11% | 23,723 |
| Oct 27, 2026 | 1.36 | 1.52 | 1.30 | 1.42 | 1.42 | 4.41% | 124,046 |
| Oct 26, 2026 | 1.68 | 1.92 | 1.35 | 1.36 | 1.36 | -18.07% | 119,517 |
| Oct 23, 2026 | 1.86 | 1.86 | 1.65 | 1.66 | 1.66 | -4.18% | 38,573 |
| Oct 22, 2026 | 1.79 | 1.82 | 1.71 | 1.73 | 1.73 | -3.76% | 24,180 |
| Oct 21, 2026 | 1.78 | 1.88 | 1.75 | 1.80 | 1.80 | 1.69% | 34,028 |
| Oct 20, 2026 | 1.76 | 1.82 | 1.72 | 1.77 | 1.77 | - | 32,152 |
| Oct 19, 2026 | 1.82 | 1.90 | 1.76 | 1.77 | 1.77 | - | 49,825 |
| Oct 16, 2026 | 1.83 | 1.86 | 1.75 | 1.77 | 1.77 | -1.12% | 10,549 |
| Oct 15, 2026 | 1.80 | 1.88 | 1.73 | 1.79 | 1.79 | -0.56% | 62,687 |
| Oct 14, 2026 | 1.90 | 1.94 | 1.76 | 1.80 | 1.80 | -5.26% | 53,385 |
| Oct 13, 2026 | 1.94 | 1.95 | 1.86 | 1.90 | 1.90 | -1.55% | 10,517 |
| Oct 12, 2026 | 2.07 | 2.08 | 1.91 | 1.93 | 1.93 | -6.31% | 33,919 |
| Oct 9, 2026 | 1.90 | 2.12 | 1.90 | 2.06 | 2.06 | 8.99% | 67,743 |
| Oct 8, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | -1.05% | 20,399 |
| Oct 7, 2026 | 1.89 | 1.94 | 1.89 | 1.91 | 1.91 | -1.55% | 28,368 |
| Oct 6, 2026 | 1.85 | 1.96 | 1.82 | 1.94 | 1.94 | 6.59% | 43,275 |
| Oct 5, 2026 | 1.78 | 1.84 | 1.73 | 1.82 | 1.82 | 1.11% | 30,308 |
| Oct 2, 2026 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | 2.27% | 5,620 |
| Oct 1, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | -0.56% | 1,990 |
| Sep 30, 2026 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 4.12% | 11,774 |
| Sep 29, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | - | 11,742 |
| Sep 28, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | -2.30% | 7,226 |
| Sep 25, 2026 | 1.76 | 1.77 | 1.71 | 1.74 | 1.74 | -1.69% | 8,952 |
| Sep 24, 2026 | 1.74 | 1.82 | 1.68 | 1.77 | 1.77 | - | 7,599 |
| Sep 23, 2026 | 1.72 | 1.78 | 1.71 | 1.77 | 1.77 | 2.31% | 25,657 |
| Sep 22, 2026 | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | 0.58% | 3,705 |
| Sep 21, 2026 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | -0.58% | 23,074 |
| Sep 18, 2026 | 1.75 | 1.79 | 1.68 | 1.73 | 1.73 | -1.70% | 45,855 |
| Sep 17, 2026 | 1.74 | 1.79 | 1.68 | 1.76 | 1.76 | 3.53% | 25,373 |
| Sep 16, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 16,971 |
| Sep 15, 2026 | 1.83 | 1.85 | 1.72 | 1.74 | 1.74 | -4.92% | 55,465 |
| Sep 14, 2026 | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -2.66% | 34,075 |
| Sep 11, 2026 | 1.85 | 1.92 | 1.83 | 1.88 | 1.88 | 2.17% | 26,777 |
| Sep 10, 2026 | 1.85 | 1.95 | 1.80 | 1.84 | 1.84 | -2.65% | 33,310 |
| Sep 9, 2026 | 1.88 | 1.98 | 1.85 | 1.89 | 1.89 | -0.53% | 43,861 |
| Sep 8, 2026 | 1.86 | 1.94 | 1.81 | 1.90 | 1.90 | 1.61% | 64,036 |
| Sep 4, 2026 | 1.84 | 1.88 | 1.82 | 1.87 | 1.87 | -0.01% | 10,725 |
| Sep 3, 2026 | 1.88 | 1.90 | 1.85 | 1.87 | 1.87 | 0.54% | 18,700 |
| Sep 2, 2026 | 1.84 | 1.99 | 1.81 | 1.86 | 1.86 | 1.09% | 51,603 |