Skip to main content
Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
3.485
-0.075 (-2.11%)
Mar 6, 2026, 11:11 AM EST - Market open

Sypris Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.543.623.423.41--4.21%28,034
Mar 5, 20263.783.783.503.563.56-6.32%65,620
Mar 4, 20263.623.903.623.803.807.95%126,750
Mar 3, 20263.463.683.363.523.52-1.12%145,929
Mar 2, 20263.053.663.053.563.5620.27%274,977
Feb 27, 20263.153.262.892.962.96-6.62%117,277
Feb 26, 20263.153.333.153.173.17-35,025
Feb 25, 20263.003.243.003.173.175.67%40,267
Feb 24, 20263.053.132.973.003.00-1.96%65,749
Feb 23, 20263.103.182.923.063.06-1.29%79,285
Feb 20, 20263.133.313.073.103.10-0.96%87,455
Feb 19, 20263.233.303.073.133.13-2.80%61,761
Feb 18, 20263.273.493.153.223.22-0.92%89,716
Feb 17, 20263.303.343.113.253.25-1.22%119,461
Feb 13, 20263.473.533.293.293.29-5.46%70,356
Feb 12, 20263.493.673.273.483.48-0.29%198,819
Feb 11, 20263.393.553.253.493.494.18%131,610
Feb 10, 20263.413.473.233.353.35-1.76%51,771
Feb 9, 20263.253.473.183.413.417.23%99,016
Feb 6, 20263.073.393.073.183.183.92%129,776
Feb 5, 20263.323.353.053.063.06-9.20%191,738
Feb 4, 20263.533.613.123.373.37-3.71%219,385
Feb 3, 20263.653.753.373.503.50-3.31%186,457
Feb 2, 20263.604.003.553.623.623.43%509,618
Jan 30, 20263.103.773.013.503.5013.27%613,203
Jan 29, 20263.103.322.923.093.090.32%201,470
Jan 28, 20263.363.463.083.083.08-8.33%107,372
Jan 27, 20262.993.442.933.363.3612.37%208,235
Jan 26, 20263.253.402.972.992.99-8.28%244,220
Jan 23, 20263.653.653.263.263.26-9.94%240,858
Jan 22, 20264.094.293.263.623.62-7.18%757,561
Jan 21, 20264.214.743.753.903.90-6.70%874,472
Jan 20, 20263.354.743.294.184.1823.30%2,994,664
Jan 16, 20263.373.703.273.393.391.50%372,823
Jan 15, 20263.103.783.023.343.3410.96%1,612,475
Jan 14, 20262.503.052.413.013.0121.37%580,500
Jan 13, 20262.692.722.412.482.48-6.77%228,433
Jan 12, 20262.562.692.512.662.664.31%42,249
Jan 9, 20262.692.742.502.552.55-3.41%117,883
Jan 8, 20262.502.752.502.642.646.88%469,313
Jan 7, 20262.352.572.352.472.474.22%88,106
Jan 6, 20262.312.442.312.372.372.16%42,833
Jan 5, 20262.342.452.272.322.32-52,981
Jan 2, 20262.522.562.282.322.32-4.92%108,052
Dec 31, 20252.182.502.172.442.4411.93%150,916
Dec 30, 20252.202.312.152.182.180.46%46,213
Dec 29, 20252.262.302.112.172.17-6.47%66,607
Dec 26, 20252.362.412.282.322.32-1.69%49,280
Dec 24, 20252.462.512.312.362.36-6.72%64,225
Dec 23, 20252.472.602.152.532.53-2.69%113,776
Dec 22, 20252.332.722.332.602.6016.07%227,516
Dec 19, 20252.182.602.152.242.242.75%306,322
Dec 18, 20252.212.212.152.182.18-0.46%10,946
Dec 17, 20252.212.212.142.192.190.46%30,358
Dec 16, 20252.212.282.132.182.18-2.68%34,385
Dec 15, 20252.232.262.162.242.241.36%31,971
Dec 12, 20252.212.292.102.212.21-0.90%28,200
Dec 11, 20252.292.332.172.232.23-2.62%32,311
Dec 10, 20252.152.392.142.292.296.02%137,090
Dec 9, 20252.152.202.132.162.161.41%16,681
Dec 8, 20252.072.152.072.132.132.40%20,844
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%28,425
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