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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	1.92	2.11	2.11	2.13	1.89	163,475
September 11, 2025	1.96	1.91	1.91	2	1.91	47,900
September 10, 2025	2.02	1.95	1.95	2.09	1.95	147,699
September 09, 2025	2.06	2.09	2.09	2.15	2.04	79,200
September 08, 2025	2.05	2.06	2.06	2.17	2.02	95,614
September 05, 2025	2.11	2.08	2.08	2.2	2.08	161,110
September 04, 2025	2.22	2.25	2.25	2.28	1.94	6.09M
September 03, 2025	2	2.17	2.17	2.2	1.95	62,200
September 02, 2025	1.95	1.99	1.99	2	1.9	22,120
August 29, 2025	1.96	1.93	1.93	1.99	1.91	9,700
August 28, 2025	2.06	1.99	1.99	2.06	1.93	18,336
August 27, 2025	2.04	2	2	2.09	2	15,224
August 26, 2025	1.94	2.04	2.04	2.05	1.9	72,986
August 25, 2025	1.87	1.93	1.93	1.93	1.84	13,031
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

Sypris Solutions, Inc. (SYPR) NASDAQ