Sypris Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	2.10	2.15	2.01	2.01	2.01	-4.29%	62,114
Jul 10, 2026	2.21	2.24	2.10	2.10	2.10	-5.83%	40,146
Jul 9, 2026	2.24	2.38	2.21	2.23	2.23	-0.45%	63,620
Jul 8, 2026	2.28	2.30	2.23	2.24	2.24	-2.18%	17,393
Jul 7, 2026	2.21	2.30	2.16	2.29	2.29	3.15%	47,230
Jul 6, 2026	2.23	2.31	2.21	2.22	2.22	-0.45%	29,771
Jul 2, 2026	2.37	2.45	2.21	2.23	2.23	-5.51%	25,480
Jul 1, 2026	2.41	2.55	2.34	2.36	2.36	-2.88%	43,319
Jun 30, 2026	2.34	2.56	2.34	2.43	2.43	2.10%	42,837
Jun 29, 2026	2.35	2.45	2.30	2.38	2.38	-0.42%	19,263
Jun 26, 2026	2.26	2.39	2.26	2.39	2.39	5.29%	38,212
Jun 25, 2026	2.35	2.35	2.25	2.27	2.27	-2.16%	38,414
Jun 24, 2026	2.34	2.40	2.32	2.32	2.32	-2.52%	40,545
Jun 23, 2026	2.42	2.49	2.38	2.38	2.38	-4.42%	28,198
Jun 22, 2026	2.45	2.63	2.36	2.49	2.49	2.05%	60,521
Jun 18, 2026	2.52	2.63	2.41	2.44	2.44	-2.79%	111,882
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
Jun 10, 2026	2.59	2.71	2.51	2.56	2.56	-2.29%	55,870
Jun 9, 2026	2.86	2.95	2.61	2.62	2.62	-8.39%	113,629
Jun 8, 2026	2.95	3.05	2.83	2.86	2.86	-0.69%	71,244
Jun 5, 2026	3.22	3.22	2.82	2.88	2.88	-9.43%	145,208
Jun 4, 2026	3.11	3.33	3.05	3.18	3.18	2.25%	66,849
Jun 3, 2026	3.33	3.33	2.90	3.11	3.11	-6.89%	216,006
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%	151,051
May 29, 2026	3.44	3.45	3.21	3.31	3.31	-7.02%	238,091
May 28, 2026	3.24	3.70	3.16	3.56	3.56	7.55%	427,447
May 27, 2026	3.30	3.47	3.15	3.31	3.31	6.77%	504,172
May 26, 2026	2.91	3.22	2.87	3.10	3.10	6.16%	364,285
May 22, 2026	2.91	3.09	2.76	2.92	2.92	1.04%	171,878
May 21, 2026	2.77	3.03	2.71	2.89	2.89	5.09%	144,783
May 20, 2026	2.64	2.88	2.64	2.75	2.75	3.77%	115,462
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