Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
3.140
-0.200 (-5.99%)
Jun 3, 2026, 3:25 PM EDT - Market open
Sypris Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.33 | 3.33 | 2.90 | 3.12 | - | -6.59% | 189,351 |
| 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% | 150,895 |
| May 29, 2026 | 3.44 | 3.45 | 3.21 | 3.31 | 3.31 | -7.02% | 228,354 |
| May 28, 2026 | 3.24 | 3.70 | 3.16 | 3.56 | 3.56 | 7.55% | 402,355 |
| May 27, 2026 | 3.30 | 3.47 | 3.15 | 3.31 | 3.31 | 6.77% | 497,340 |
| May 26, 2026 | 2.91 | 3.22 | 2.87 | 3.10 | 3.10 | 6.16% | 344,149 |
| May 22, 2026 | 2.91 | 3.09 | 2.76 | 2.92 | 2.92 | 1.04% | 171,207 |
| May 21, 2026 | 2.77 | 3.03 | 2.71 | 2.89 | 2.89 | 5.09% | 143,696 |
| May 20, 2026 | 2.64 | 2.88 | 2.64 | 2.75 | 2.75 | 3.77% | 114,080 |
| May 19, 2026 | 2.75 | 2.80 | 2.56 | 2.65 | 2.65 | -5.02% | 49,740 |
| May 18, 2026 | 3.02 | 3.08 | 2.75 | 2.79 | 2.79 | -7.00% | 68,474 |
| May 15, 2026 | 3.07 | 3.13 | 2.93 | 3.00 | 3.00 | -4.46% | 78,142 |
| May 14, 2026 | 3.10 | 3.23 | 3.10 | 3.14 | 3.14 | -0.32% | 26,897 |
| May 13, 2026 | 3.16 | 3.23 | 3.09 | 3.15 | 3.15 | - | 43,103 |
| May 12, 2026 | 3.25 | 3.29 | 3.06 | 3.15 | 3.15 | -3.96% | 71,733 |
| May 11, 2026 | 3.31 | 3.48 | 3.21 | 3.28 | 3.28 | -0.30% | 48,370 |
| May 8, 2026 | 3.25 | 3.42 | 3.13 | 3.29 | 3.29 | 1.86% | 120,755 |
| May 7, 2026 | 3.38 | 3.42 | 3.14 | 3.23 | 3.23 | -4.15% | 85,119 |
| May 6, 2026 | 3.44 | 3.52 | 3.24 | 3.37 | 3.37 | -3.16% | 101,103 |
| May 5, 2026 | 3.62 | 3.71 | 3.43 | 3.48 | 3.48 | -5.43% | 105,225 |
| May 4, 2026 | 3.33 | 3.79 | 3.22 | 3.68 | 3.68 | 9.20% | 95,097 |
| May 1, 2026 | 3.35 | 3.39 | 3.26 | 3.37 | 3.37 | 1.20% | 28,597 |
| Apr 30, 2026 | 3.34 | 3.42 | 3.26 | 3.33 | 3.33 | 0.30% | 28,469 |
| Apr 29, 2026 | 3.60 | 3.70 | 3.27 | 3.32 | 3.32 | -7.52% | 92,742 |
| Apr 28, 2026 | 3.69 | 3.72 | 3.55 | 3.59 | 3.59 | -2.18% | 59,817 |
| Apr 27, 2026 | 3.79 | 3.79 | 3.62 | 3.67 | 3.67 | -3.17% | 49,104 |
| Apr 24, 2026 | 3.73 | 3.83 | 3.54 | 3.79 | 3.79 | 3.27% | 66,322 |
| 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% | 166,838 |
| Apr 20, 2026 | 3.96 | 3.96 | 3.71 | 3.87 | 3.87 | -2.52% | 55,908 |
| Apr 17, 2026 | 4.11 | 4.20 | 3.85 | 3.97 | 3.97 | -3.87% | 241,495 |
| Apr 16, 2026 | 3.49 | 4.15 | 3.37 | 4.13 | 4.13 | 17.00% | 434,805 |
| Apr 15, 2026 | 3.58 | 3.58 | 3.29 | 3.53 | 3.53 | - | 67,116 |
| Apr 14, 2026 | 3.49 | 3.65 | 3.38 | 3.53 | 3.53 | 3.52% | 109,757 |
| Apr 13, 2026 | 3.23 | 3.43 | 3.18 | 3.41 | 3.41 | 2.40% | 57,237 |
| Apr 10, 2026 | 3.30 | 3.39 | 3.23 | 3.33 | 3.33 | 2.15% | 24,881 |
| 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% | 53,361 |
| Apr 6, 2026 | 2.95 | 3.17 | 2.91 | 3.13 | 3.13 | 7.19% | 168,531 |
| Apr 2, 2026 | 2.86 | 3.02 | 2.86 | 2.92 | 2.92 | -0.34% | 49,948 |
| Apr 1, 2026 | 2.89 | 3.00 | 2.79 | 2.93 | 2.93 | 2.81% | 69,073 |
| Mar 31, 2026 | 2.70 | 2.91 | 2.65 | 2.85 | 2.85 | 7.55% | 57,764 |
| Mar 30, 2026 | 2.79 | 2.79 | 2.59 | 2.65 | 2.65 | -6.69% | 81,470 |
| Mar 27, 2026 | 3.08 | 3.08 | 2.79 | 2.84 | 2.84 | -6.89% | 118,434 |
| Mar 26, 2026 | 3.32 | 3.32 | 3.03 | 3.05 | 3.05 | -7.29% | 69,949 |
| Mar 25, 2026 | 3.24 | 3.46 | 3.24 | 3.29 | 3.29 | 1.54% | 57,041 |
| Mar 24, 2026 | 3.18 | 3.48 | 3.18 | 3.24 | 3.24 | 1.57% | 72,282 |