Sypris Solutions, Inc. - SYPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.85	1.86	1.86	1.86	1.81	12,637
August 21, 2025	1.85	1.83	1.83	1.87	1.81	22,500
August 20, 2025	1.88	1.86	1.86	1.89	1.79	14,328
August 19, 2025	1.91	1.89	1.89	1.92	1.87	21,700
August 18, 2025	2.01	1.91	1.91	2.01	1.91	15,444
August 15, 2025	1.94	1.92	1.92	1.95	1.92	3,500
August 14, 2025	1.95	1.97	1.97	1.97	1.91	11,600
August 13, 2025	2	1.95	1.95	2.01	1.95	15,201
August 12, 2025	1.96	1.99	1.99	2.03	1.96	11,500
August 11, 2025	1.96	1.99	1.99	2.01	1.95	19,662
August 08, 2025	1.99	1.96	1.96	1.99	1.94	16,516
August 07, 2025	2	1.95	1.95	2	1.93	2,532
August 06, 2025	1.97	1.92	1.92	1.97	1.92	9,900
August 05, 2025	1.92	1.94	1.94	1.99	1.92	10,019
August 04, 2025	1.89	1.92	1.92	2.02	1.89	22,900
August 01, 2025	1.87	1.9	1.9	1.92	1.87	23,500
July 31, 2025	1.96	1.88	1.88	1.99	1.88	42,644
July 30, 2025	2.02	1.97	1.97	2.02	1.95	19,600
July 29, 2025	2.06	1.98	1.98	2.06	1.97	34,900
July 28, 2025	2.02	2.03	2.04	2.15	1.89	178,554
July 25, 2025	2.05	2.05	2.05	2.07	2.03	4,200
July 24, 2025	2.04	2.06	2.06	2.12	2.03	49,941
July 23, 2025	2.01	2.05	2.05	2.1	2.01	14,403
July 22, 2025	2.02	2.01	2.01	2.19	1.99	97,200
July 21, 2025	2.05	2.03	2.03	2.11	2.03	31,203
July 18, 2025	2.02	2.01	2.01	2.06	2	14,903
July 17, 2025	2.1	2.02	2.02	2.12	2.02	17,468
July 16, 2025	2.04	2.06	2.06	2.12	2.04	15,805
July 15, 2025	2.1	2.03	2.03	2.22	2.03	37,318
July 14, 2025	2.04	2.07	2.07	2.15	2.02	33,706
July 11, 2025	2.1	2.07	2.07	2.16	2.03	14,700
July 10, 2025	2.11	2.11	2.11	2.2	2.1	112,936
July 09, 2025	2.1	2.1	2.1	2.15	2.09	11,900
July 08, 2025	2.1	2.1	2.1	2.27	2.1	26,505
July 07, 2025	2.23	2.12	2.12	2.23	2.08	38,201
July 03, 2025	2.13	2.19	2.19	2.27	2.13	51,711
July 02, 2025	2	2.11	2.11	2.18	2	24,000
July 01, 2025	2.17	2.02	2.02	2.3	2.01	46,322
June 30, 2025	2.3	2.21	2.21	2.32	2.17	16,100
June 27, 2025	2.35	2.3	2.3	2.45	2.16	37,541
June 26, 2025	2.02	2.32	2.32	2.45	2.02	205,100
June 25, 2025	2.08	2.03	2.03	2.1	1.96	39,874
June 24, 2025	2.03	2.08	2.08	2.1	1.99	38,200
June 23, 2025	2	2.07	2.07	2.14	1.98	62,854
June 20, 2025	2.18	1.96	1.96	2.18	1.94	22,133
June 18, 2025	2	2.08	2.08	2.1	2	14,269
June 17, 2025	1.96	2.05	2.05	2.1	1.96	22,900
June 16, 2025	2.11	2.02	2.02	2.15	2.02	41,007
June 13, 2025	1.96	2.15	2.15	2.23	1.96	41,505
June 12, 2025	1.99	1.96	1.96	2.08	1.86	46,835
June 11, 2025	2.04	1.93	1.93	2.07	1.93	171,033
June 10, 2025	1.97	2.07	2.07	2.32	1.97	134,799
June 09, 2025	2.02	1.97	1.97	2.1	1.93	10,472
June 06, 2025	2	2	2	2.05	1.99	21,442
June 05, 2025	1.93	2	2	2.07	1.92	27,200
June 04, 2025	1.94	1.95	1.95	2.04	1.91	12,000
June 03, 2025	2.04	1.95	1.95	2.04	1.92	40,800
June 02, 2025	1.98	1.94	1.94	2.05	1.94	46,700
May 30, 2025	1.97	1.97	1.97	2.05	1.86	38,432
May 29, 2025	1.8	2.03	2.03	2.07	1.77	95,262

Sypris Solutions, Inc. (SYPR) NASDAQ