Sypris Solutions, Inc. (SYPR)
NASDAQ: SYPR · Real-Time Price · USD
3.590
-0.080 (-2.18%)
At close: Apr 28, 2026, 4:00 PM EDT
3.620
+0.030 (0.84%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Sypris Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.69 | 3.72 | 3.55 | 3.62 | 3.62 | -1.36% | 59,817 |
| Apr 27, 2026 | 3.79 | 3.79 | 3.62 | 3.67 | 3.67 | -3.17% | 49,076 |
| 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% | 166,832 |
| Apr 20, 2026 | 3.96 | 3.96 | 3.71 | 3.87 | 3.87 | -2.52% | 55,008 |
| Apr 17, 2026 | 4.11 | 4.20 | 3.85 | 3.97 | 3.97 | -3.87% | 240,973 |
| Apr 16, 2026 | 3.49 | 4.15 | 3.37 | 4.13 | 4.13 | 17.00% | 429,839 |
| Apr 15, 2026 | 3.58 | 3.58 | 3.29 | 3.53 | 3.53 | - | 66,826 |
| Apr 14, 2026 | 3.49 | 3.65 | 3.38 | 3.53 | 3.53 | 3.52% | 109,456 |
| Apr 13, 2026 | 3.23 | 3.43 | 3.18 | 3.41 | 3.41 | 2.40% | 43,207 |
| Apr 10, 2026 | 3.30 | 3.39 | 3.23 | 3.33 | 3.33 | 2.15% | 24,878 |
| 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% | 47,155 |
| Apr 6, 2026 | 2.95 | 3.17 | 2.91 | 3.13 | 3.13 | 7.19% | 167,832 |
| Apr 2, 2026 | 2.86 | 3.02 | 2.86 | 2.92 | 2.92 | -0.34% | 49,911 |
| Apr 1, 2026 | 2.89 | 3.00 | 2.79 | 2.93 | 2.93 | 2.81% | 68,948 |
| Mar 31, 2026 | 2.70 | 2.91 | 2.65 | 2.85 | 2.85 | 7.55% | 57,742 |
| Mar 30, 2026 | 2.79 | 2.79 | 2.59 | 2.65 | 2.65 | -6.69% | 78,469 |
| Mar 27, 2026 | 3.08 | 3.08 | 2.79 | 2.84 | 2.84 | -6.89% | 118,394 |
| Mar 26, 2026 | 3.32 | 3.32 | 3.03 | 3.05 | 3.05 | -7.29% | 69,929 |
| Mar 25, 2026 | 3.24 | 3.46 | 3.24 | 3.29 | 3.29 | 1.54% | 57,040 |
| 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% | 77,485 |
| 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% | 88,092 |
| Mar 18, 2026 | 3.21 | 3.29 | 3.05 | 3.08 | 3.08 | -2.84% | 60,164 |
| Mar 17, 2026 | 3.12 | 3.38 | 3.11 | 3.17 | 3.17 | 1.28% | 31,582 |
| Mar 16, 2026 | 3.15 | 3.36 | 3.11 | 3.13 | 3.13 | -0.32% | 55,250 |
| 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% | 40,184 |
| Mar 10, 2026 | 3.47 | 3.74 | 3.47 | 3.66 | 3.66 | 6.09% | 88,775 |
| Mar 9, 2026 | 3.54 | 3.60 | 3.35 | 3.45 | 3.45 | -4.70% | 102,240 |
| Mar 6, 2026 | 3.54 | 3.65 | 3.38 | 3.62 | 3.62 | 1.69% | 87,127 |
| 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% | 126,750 |
| Mar 3, 2026 | 3.46 | 3.68 | 3.36 | 3.52 | 3.52 | -1.12% | 145,929 |
| Mar 2, 2026 | 3.05 | 3.66 | 3.05 | 3.56 | 3.56 | 20.27% | 274,977 |
| Feb 27, 2026 | 3.15 | 3.26 | 2.89 | 2.96 | 2.96 | -6.62% | 117,277 |
| Feb 26, 2026 | 3.15 | 3.33 | 3.15 | 3.17 | 3.17 | - | 35,025 |
| Feb 25, 2026 | 3.00 | 3.24 | 3.00 | 3.17 | 3.17 | 5.67% | 40,267 |
| Feb 24, 2026 | 3.05 | 3.13 | 2.97 | 3.00 | 3.00 | -1.96% | 65,749 |
| Feb 23, 2026 | 3.10 | 3.18 | 2.92 | 3.06 | 3.06 | -1.29% | 79,285 |
| 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% | 61,761 |
| Feb 18, 2026 | 3.27 | 3.49 | 3.15 | 3.22 | 3.22 | -0.92% | 89,716 |
| Feb 17, 2026 | 3.30 | 3.34 | 3.11 | 3.25 | 3.25 | -1.22% | 119,461 |
| Feb 13, 2026 | 3.47 | 3.53 | 3.29 | 3.29 | 3.29 | -5.46% | 70,356 |
| 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% | 131,610 |
| Feb 10, 2026 | 3.41 | 3.47 | 3.23 | 3.35 | 3.35 | -1.76% | 51,771 |
| Feb 9, 2026 | 3.25 | 3.47 | 3.18 | 3.41 | 3.41 | 7.23% | 99,016 |
| Feb 6, 2026 | 3.07 | 3.39 | 3.07 | 3.18 | 3.18 | 3.92% | 129,776 |
| 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% | 219,385 |
| Feb 3, 2026 | 3.65 | 3.75 | 3.37 | 3.50 | 3.50 | -3.31% | 186,457 |
| Feb 2, 2026 | 3.60 | 4.00 | 3.55 | 3.62 | 3.62 | 3.43% | 509,618 |
| Jan 30, 2026 | 3.10 | 3.77 | 3.01 | 3.50 | 3.50 | 13.27% | 613,203 |
| Jan 29, 2026 | 3.10 | 3.32 | 2.92 | 3.09 | 3.09 | 0.32% | 201,470 |
| Jan 28, 2026 | 3.36 | 3.46 | 3.08 | 3.08 | 3.08 | -8.33% | 107,372 |
| Jan 27, 2026 | 2.99 | 3.44 | 2.93 | 3.36 | 3.36 | 12.37% | 208,235 |
| Jan 26, 2026 | 3.25 | 3.40 | 2.97 | 2.99 | 2.99 | -8.28% | 244,220 |
| Jan 23, 2026 | 3.65 | 3.65 | 3.26 | 3.26 | 3.26 | -9.94% | 240,858 |
| Jan 22, 2026 | 4.09 | 4.29 | 3.26 | 3.62 | 3.62 | -7.18% | 757,561 |
| Jan 21, 2026 | 4.21 | 4.74 | 3.75 | 3.90 | 3.90 | -6.70% | 874,472 |
| Jan 20, 2026 | 3.35 | 4.74 | 3.29 | 4.18 | 4.18 | 23.30% | 2,994,664 |
| Jan 16, 2026 | 3.37 | 3.70 | 3.27 | 3.39 | 3.39 | 1.50% | 372,823 |
| Jan 15, 2026 | 3.10 | 3.78 | 3.02 | 3.34 | 3.34 | 10.96% | 1,612,475 |
| Jan 14, 2026 | 2.50 | 3.05 | 2.41 | 3.01 | 3.01 | 21.37% | 580,500 |
| Jan 13, 2026 | 2.69 | 2.72 | 2.41 | 2.48 | 2.48 | -6.77% | 228,433 |
| Jan 12, 2026 | 2.56 | 2.69 | 2.51 | 2.66 | 2.66 | 4.31% | 42,249 |
| Jan 9, 2026 | 2.69 | 2.74 | 2.50 | 2.55 | 2.55 | -3.41% | 117,883 |
| Jan 8, 2026 | 2.50 | 2.75 | 2.50 | 2.64 | 2.64 | 6.88% | 469,313 |
| Jan 7, 2026 | 2.35 | 2.57 | 2.35 | 2.47 | 2.47 | 4.22% | 88,106 |
| Jan 6, 2026 | 2.31 | 2.44 | 2.31 | 2.37 | 2.37 | 2.16% | 42,833 |
| Jan 5, 2026 | 2.34 | 2.45 | 2.27 | 2.32 | 2.32 | - | 52,981 |
| Jan 2, 2026 | 2.52 | 2.56 | 2.28 | 2.32 | 2.32 | -4.92% | 108,052 |
| Dec 31, 2025 | 2.18 | 2.50 | 2.17 | 2.44 | 2.44 | 11.93% | 150,916 |
| Dec 30, 2025 | 2.20 | 2.31 | 2.15 | 2.18 | 2.18 | 0.46% | 46,213 |
| Dec 29, 2025 | 2.26 | 2.30 | 2.11 | 2.17 | 2.17 | -6.47% | 66,607 |
| Dec 26, 2025 | 2.36 | 2.41 | 2.28 | 2.32 | 2.32 | -1.69% | 49,280 |
| Dec 24, 2025 | 2.46 | 2.51 | 2.31 | 2.36 | 2.36 | -6.72% | 64,225 |
| Dec 23, 2025 | 2.47 | 2.60 | 2.15 | 2.53 | 2.53 | -2.69% | 113,776 |
| Dec 22, 2025 | 2.33 | 2.72 | 2.33 | 2.60 | 2.60 | 16.07% | 227,516 |
| Dec 19, 2025 | 2.18 | 2.60 | 2.15 | 2.24 | 2.24 | 2.75% | 306,322 |
| Dec 18, 2025 | 2.21 | 2.21 | 2.15 | 2.18 | 2.18 | -0.46% | 10,946 |
| Dec 17, 2025 | 2.21 | 2.21 | 2.14 | 2.19 | 2.19 | 0.46% | 30,358 |
| Dec 16, 2025 | 2.21 | 2.28 | 2.13 | 2.18 | 2.18 | -2.68% | 34,385 |
| Dec 15, 2025 | 2.23 | 2.26 | 2.16 | 2.24 | 2.24 | 1.36% | 31,971 |
| Dec 12, 2025 | 2.21 | 2.29 | 2.10 | 2.21 | 2.21 | -0.90% | 28,200 |
| Dec 11, 2025 | 2.29 | 2.33 | 2.17 | 2.23 | 2.23 | -2.62% | 32,311 |
| Dec 10, 2025 | 2.15 | 2.39 | 2.14 | 2.29 | 2.29 | 6.02% | 137,090 |
| Dec 9, 2025 | 2.15 | 2.20 | 2.13 | 2.16 | 2.16 | 1.41% | 16,681 |
| Dec 8, 2025 | 2.07 | 2.15 | 2.07 | 2.13 | 2.13 | 2.40% | 20,844 |
| Dec 5, 2025 | 2.10 | 2.11 | 2.06 | 2.08 | 2.08 | - | 15,332 |
| Dec 4, 2025 | 2.06 | 2.08 | 2.05 | 2.08 | 2.08 | 0.97% | 12,166 |
| Dec 3, 2025 | 2.10 | 2.11 | 2.06 | 2.06 | 2.06 | -2.37% | 8,170 |