Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
1.732
-0.068 (-3.76%)
At close: Oct 22, 2026, 4:00 PM EDT
1.710
-0.022 (-1.29%)
After-hours: Oct 22, 2026, 7:30 PM EDT
Sypris Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.79 | 1.82 | 1.71 | 1.73 | 1.73 | -3.78% | 24,180 |
| Oct 21, 2026 | 1.78 | 1.88 | 1.75 | 1.80 | 1.80 | 1.69% | 33,926 |
| Oct 20, 2026 | 1.76 | 1.82 | 1.72 | 1.77 | 1.77 | - | 32,047 |
| 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% | 10,548 |
| 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 |
| Sep 1, 2026 | 1.82 | 1.94 | 1.80 | 1.84 | 1.84 | 1.10% | 40,999 |
| Aug 31, 2026 | 1.74 | 1.84 | 1.70 | 1.82 | 1.82 | 4.60% | 39,178 |
| Aug 28, 2026 | 1.71 | 1.79 | 1.70 | 1.74 | 1.74 | 1.75% | 28,008 |
| Aug 27, 2026 | 1.76 | 1.80 | 1.68 | 1.71 | 1.71 | -2.29% | 19,079 |
| Aug 26, 2026 | 1.81 | 1.82 | 1.75 | 1.75 | 1.75 | -2.78% | 10,783 |
| Aug 25, 2026 | 1.77 | 1.85 | 1.76 | 1.80 | 1.80 | - | 17,844 |
| Aug 24, 2026 | 1.72 | 1.80 | 1.67 | 1.80 | 1.80 | 4.05% | 15,304 |
| Aug 21, 2026 | 1.75 | 1.80 | 1.71 | 1.73 | 1.73 | - | 22,310 |
| Aug 20, 2026 | 1.77 | 1.83 | 1.69 | 1.73 | 1.73 | -1.70% | 69,869 |
| Aug 19, 2026 | 1.81 | 1.84 | 1.72 | 1.76 | 1.76 | -5.38% | 66,023 |
| Aug 18, 2026 | 2.05 | 2.06 | 1.83 | 1.86 | 1.86 | -8.82% | 76,521 |
| Aug 17, 2026 | 2.10 | 2.13 | 2.03 | 2.04 | 2.04 | -0.97% | 25,879 |
| 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 |