Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
2.390
+0.120 (5.29%)
At close: Jun 26, 2026, 4:00 PM EDT
2.260
-0.130 (-5.44%)
After-hours: Jun 26, 2026, 5:14 PM EDT
Sypris Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 23, 2026 | 3.07 | 3.38 | 3.05 | 3.19 | 3.19 | 5.28% | 79,516 |
| Mar 20, 2026 | 3.17 | 3.25 | 3.00 | 3.03 | 3.03 | -4.72% | 74,734 |
| Mar 19, 2026 | 3.07 | 3.29 | 3.07 | 3.18 | 3.18 | 3.25% | 88,142 |
| Mar 18, 2026 | 3.21 | 3.29 | 3.05 | 3.08 | 3.08 | -2.84% | 60,184 |
| Mar 17, 2026 | 3.12 | 3.38 | 3.11 | 3.17 | 3.17 | 1.28% | 31,683 |
| Mar 16, 2026 | 3.15 | 3.36 | 3.11 | 3.13 | 3.13 | -0.32% | 55,370 |
| Mar 13, 2026 | 3.24 | 3.35 | 3.04 | 3.14 | 3.14 | -2.48% | 37,124 |
| Mar 12, 2026 | 3.37 | 3.49 | 3.12 | 3.22 | 3.22 | -4.73% | 42,144 |
| Mar 11, 2026 | 3.65 | 3.65 | 3.38 | 3.38 | 3.38 | -7.65% | 40,192 |
| Mar 10, 2026 | 3.47 | 3.74 | 3.47 | 3.66 | 3.66 | 6.09% | 98,922 |
| Mar 9, 2026 | 3.54 | 3.60 | 3.35 | 3.45 | 3.45 | -4.70% | 103,564 |
| Mar 6, 2026 | 3.54 | 3.65 | 3.38 | 3.62 | 3.62 | 1.69% | 90,191 |
| Mar 5, 2026 | 3.78 | 3.78 | 3.50 | 3.56 | 3.56 | -6.32% | 65,620 |
| Mar 4, 2026 | 3.62 | 3.90 | 3.62 | 3.80 | 3.80 | 7.95% | 127,576 |
| Mar 3, 2026 | 3.46 | 3.68 | 3.36 | 3.52 | 3.52 | -1.12% | 145,933 |
| Mar 2, 2026 | 3.05 | 3.66 | 3.05 | 3.56 | 3.56 | 20.27% | 276,440 |
| Feb 27, 2026 | 3.15 | 3.26 | 2.89 | 2.96 | 2.96 | -6.62% | 130,399 |
| Feb 26, 2026 | 3.15 | 3.33 | 3.15 | 3.17 | 3.17 | - | 35,626 |
| Feb 25, 2026 | 3.00 | 3.24 | 3.00 | 3.17 | 3.17 | 5.67% | 40,330 |
| Feb 24, 2026 | 3.05 | 3.13 | 2.97 | 3.00 | 3.00 | -1.96% | 66,075 |
| Feb 23, 2026 | 3.10 | 3.18 | 2.92 | 3.06 | 3.06 | -1.29% | 79,441 |
| Feb 20, 2026 | 3.13 | 3.31 | 3.07 | 3.10 | 3.10 | -0.96% | 87,455 |
| Feb 19, 2026 | 3.23 | 3.30 | 3.07 | 3.13 | 3.13 | -2.80% | 69,948 |
| Feb 18, 2026 | 3.27 | 3.49 | 3.15 | 3.22 | 3.22 | -0.92% | 89,761 |
| Feb 17, 2026 | 3.30 | 3.34 | 3.11 | 3.25 | 3.25 | -1.22% | 119,691 |
| Feb 13, 2026 | 3.47 | 3.53 | 3.29 | 3.29 | 3.29 | -5.46% | 70,386 |
| Feb 12, 2026 | 3.49 | 3.67 | 3.27 | 3.48 | 3.48 | -0.29% | 198,819 |
| Feb 11, 2026 | 3.39 | 3.55 | 3.25 | 3.49 | 3.49 | 4.18% | 132,762 |
| Feb 10, 2026 | 3.41 | 3.47 | 3.23 | 3.35 | 3.35 | -1.76% | 53,987 |
| Feb 9, 2026 | 3.25 | 3.47 | 3.18 | 3.41 | 3.41 | 7.23% | 99,846 |
| Feb 6, 2026 | 3.07 | 3.39 | 3.07 | 3.18 | 3.18 | 3.92% | 129,781 |
| Feb 5, 2026 | 3.32 | 3.35 | 3.05 | 3.06 | 3.06 | -9.20% | 191,738 |
| Feb 4, 2026 | 3.53 | 3.61 | 3.12 | 3.37 | 3.37 | -3.71% | 219,418 |
| Feb 3, 2026 | 3.65 | 3.75 | 3.37 | 3.50 | 3.50 | -3.31% | 186,458 |