Skip to main content
Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
2.080
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.080
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:10 PM EST

Sypris Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.102.112.062.082.08-15,332
Dec 4, 20252.062.082.052.082.080.97%12,166
Dec 3, 20252.102.112.062.062.06-2.37%8,170
Dec 2, 20252.132.162.072.112.11-2.31%15,803
Dec 1, 20252.182.202.112.162.16-0.92%28,353
Nov 28, 20252.132.182.122.182.182.35%8,773
Nov 26, 20252.162.202.122.132.13-0.47%13,500
Nov 25, 20252.102.152.102.142.141.42%19,448
Nov 24, 20252.102.172.092.112.110.48%39,400
Nov 21, 20252.132.172.092.102.10-41,069
Nov 20, 20252.112.122.082.102.100.48%9,683
Nov 19, 20252.102.102.052.092.09-10,348
Nov 18, 20252.052.092.042.092.091.95%9,529
Nov 17, 20252.042.112.042.052.05-0.97%17,070
Nov 14, 20252.022.111.972.072.073.76%12,420
Nov 13, 20252.022.051.972.002.00-1.24%12,348
Nov 12, 20252.072.082.012.022.02-4.72%12,804
Nov 11, 20252.132.132.082.122.12-0.93%5,877
Nov 10, 20252.062.142.032.142.144.39%10,369
Nov 7, 20252.132.132.042.052.05-3.30%17,368
Nov 6, 20252.182.182.042.122.12-3.20%19,894
Nov 5, 20252.122.192.082.192.194.94%15,658
Nov 4, 20252.072.142.032.092.091.31%24,416
Nov 3, 20252.012.081.992.062.063.52%22,728
Oct 31, 20252.032.031.961.991.99-1.49%15,280
Oct 30, 20251.982.041.952.022.022.54%28,304
Oct 29, 20252.032.061.911.971.97-4.83%29,803
Oct 28, 20252.072.092.042.072.071.47%8,840
Oct 27, 20252.062.102.022.042.04-1.45%17,705
Oct 24, 20252.012.152.012.072.073.50%25,209
Oct 23, 20252.062.102.002.002.00-1.96%23,425
Oct 22, 20252.062.092.022.042.04-2.86%14,529
Oct 21, 20252.102.132.082.102.10-18,501
Oct 20, 20252.112.152.062.102.101.94%22,181
Oct 17, 20252.092.142.002.062.060.34%43,302
Oct 16, 20252.202.322.032.052.05-5.83%46,396
Oct 15, 20252.132.342.132.182.18-5.42%45,719
Oct 14, 20252.202.312.162.312.313.27%17,133
Oct 13, 20252.202.242.122.232.233.33%11,192
Oct 10, 20252.322.342.162.162.16-5.26%28,216
Oct 9, 20252.372.372.262.282.28-4.20%19,571
Oct 8, 20252.252.392.192.382.384.39%43,887
Oct 7, 20252.412.422.242.282.28-3.80%25,879
Oct 6, 20252.402.422.282.372.37-0.84%48,894
Oct 3, 20252.262.452.252.392.395.29%58,089
Oct 2, 20252.222.292.222.272.270.44%22,448
Oct 1, 20252.272.282.142.262.266.10%36,824
Sep 30, 20252.012.282.002.132.131.91%62,475
Sep 29, 20252.102.262.092.092.09-2.34%17,661
Sep 26, 20252.172.182.102.142.14-0.47%25,632
Sep 25, 20252.192.232.092.152.15-4.02%29,415
Sep 24, 20252.222.262.192.242.24-14,060
Sep 23, 20252.182.312.182.242.240.45%24,513
Sep 22, 20252.292.342.232.232.23-4.70%20,974
Sep 19, 20252.272.352.222.342.340.43%57,542
Sep 18, 20252.142.382.142.332.335.43%71,752
Sep 17, 20252.222.302.212.212.21-1.78%85,160
Sep 16, 20252.252.372.152.252.250.45%179,274
Sep 15, 20252.122.252.052.242.246.16%90,633
Sep 12, 20251.922.131.892.112.1110.47%163,475
Sep 11, 20251.962.001.911.911.91-2.05%47,871
Sep 10, 20252.022.091.951.951.95-6.70%147,699
Sep 9, 20252.062.152.042.092.091.46%79,195
Sep 8, 20252.052.172.022.062.06-0.96%95,614
Sep 5, 20252.182.252.072.082.08-7.56%167,273
Sep 4, 20252.222.281.942.252.253.69%6,093,202
Sep 3, 20252.002.201.952.172.179.05%62,167
Sep 2, 20251.952.001.901.991.993.11%22,120
Aug 29, 20251.961.991.911.931.93-2.97%9,655
Aug 28, 20252.062.061.931.991.99-0.55%18,336
Aug 27, 20252.042.092.002.002.00-1.77%15,224
Aug 26, 20251.942.051.902.042.045.49%72,849
Aug 25, 20251.871.931.841.931.933.76%13,031
Aug 22, 20251.851.861.811.861.861.64%12,637
Aug 21, 20251.851.871.811.831.83-1.61%22,477
Aug 20, 20251.881.891.791.861.86-1.59%14,328
Aug 19, 20251.911.921.871.891.89-1.05%21,698
Aug 18, 20252.012.011.911.911.91-0.52%15,444
Aug 15, 20251.941.951.921.921.92-2.54%3,482
Aug 14, 20251.951.971.911.971.971.03%11,581
Aug 13, 20252.002.011.951.951.95-2.01%15,201
Aug 12, 20251.962.031.961.991.99-11,499
Aug 11, 20251.962.011.951.991.991.53%19,662
Aug 8, 20251.991.991.941.961.960.51%16,516
Aug 7, 20252.002.001.931.951.951.56%2,532
Aug 6, 20251.971.971.921.921.92-0.88%9,860
Aug 5, 20251.921.991.921.941.940.89%10,019
Aug 4, 20251.892.021.891.921.921.05%22,860
Aug 1, 20251.871.921.871.901.901.06%23,463
Jul 31, 20251.961.991.881.881.88-4.57%42,644
Jul 30, 20252.022.021.951.971.97-0.51%19,569
Jul 29, 20252.062.061.971.981.98-2.46%34,874
Jul 28, 20252.022.151.892.032.03-0.73%178,579
Jul 25, 20252.052.072.032.052.05-0.73%4,180
Jul 24, 20252.042.122.032.062.060.49%49,941
Jul 23, 20252.012.102.012.052.051.99%14,403
Jul 22, 20252.022.191.992.012.01-1.18%97,169
Jul 21, 20252.052.112.032.032.031.19%31,203
Jul 18, 20252.022.062.002.012.01-0.50%14,903
Jul 17, 20252.102.122.022.022.02-1.94%17,468