Sypris Solutions, Inc. (SYPR) NASDAQ
2.92
-0.01(-0.34%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.92
-0.01(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.86 | 2.92 | 2.92 | 3.02 | 2.86 | 49,911 |
| April 01, 2026 | 2.89 | 2.93 | 2.93 | 3 | 2.79 | 68,948 |
| March 31, 2026 | 2.7 | 2.85 | 2.85 | 2.91 | 2.65 | 57,742 |
| March 30, 2026 | 2.79 | 2.65 | 2.65 | 2.79 | 2.59 | 78,363 |
| March 27, 2026 | 3.08 | 2.84 | 2.84 | 3.08 | 2.79 | 118,854 |
| March 26, 2026 | 3.32 | 3.05 | 3.05 | 3.32 | 3.03 | 69,182 |
| March 25, 2026 | 3.24 | 3.29 | 3.29 | 3.46 | 3.24 | 57,066 |
| March 24, 2026 | 3.18 | 3.24 | 3.24 | 3.48 | 3.18 | 72,278 |
| March 23, 2026 | 3.07 | 3.19 | 3.19 | 3.38 | 3.05 | 77,485 |
| March 20, 2026 | 3.17 | 3.03 | 3.03 | 3.25 | 3 | 68,280 |
| March 19, 2026 | 3.07 | 3.18 | 3.18 | 3.29 | 3.07 | 87,738 |
| March 18, 2026 | 3.21 | 3.08 | 3.08 | 3.27 | 3.05 | 59,836 |
| March 17, 2026 | 3.12 | 3.17 | 3.17 | 3.38 | 3.11 | 31,681 |
| March 16, 2026 | 3.15 | 3.13 | 3.13 | 3.36 | 3.11 | 55,231 |
| March 13, 2026 | 3.24 | 3.14 | 3.14 | 3.35 | 3.04 | 37,078 |
| March 12, 2026 | 3.37 | 3.22 | 3.22 | 3.49 | 3.12 | 42,144 |
| March 11, 2026 | 3.65 | 3.38 | 3.38 | 3.65 | 3.38 | 32,999 |
| March 10, 2026 | 3.47 | 3.66 | 3.66 | 3.74 | 3.46 | 88,775 |
| March 09, 2026 | 3.54 | 3.45 | 3.45 | 3.6 | 3.35 | 102,239 |
| March 06, 2026 | 3.54 | 3.62 | 3.62 | 3.65 | 3.38 | 90,191 |
| March 05, 2026 | 3.78 | 3.56 | 3.56 | 3.78 | 3.5 | 65,620 |
| March 04, 2026 | 3.62 | 3.8 | 3.8 | 3.83 | 3.62 | 126,910 |
| March 03, 2026 | 3.41 | 3.52 | 3.52 | 3.65 | 3.36 | 144,390 |
| March 02, 2026 | 3.05 | 3.56 | 3.56 | 3.66 | 3.05 | 276,440 |
| February 27, 2026 | 3.15 | 2.96 | 2.96 | 3.26 | 2.89 | 130,400 |
| February 26, 2026 | 3.15 | 3.17 | 3.17 | 3.33 | 3.15 | 35,626 |
| February 25, 2026 | 3 | 3.17 | 3.17 | 3.24 | 3 | 40,330 |
| February 24, 2026 | 3.05 | 3 | 3 | 3.13 | 2.97 | 66,075 |
| February 23, 2026 | 3.1 | 3.06 | 3.06 | 3.18 | 2.92 | 79,441 |
| February 20, 2026 | 3.13 | 3.1 | 0 | 3.31 | 3.07 | 87,500 |
| February 19, 2026 | 3.23 | 3.13 | 0 | 3.3 | 3.07 | 69,948 |
| February 18, 2026 | 3.27 | 3.22 | 0 | 3.49 | 3.15 | 89,761 |
| February 17, 2026 | 3.3 | 3.25 | 0 | 3.34 | 3.11 | 119,691 |
| February 13, 2026 | 3.47 | 3.29 | 0 | 3.53 | 3.29 | 70,400 |
| February 12, 2026 | 3.49 | 3.48 | 0 | 3.67 | 3.27 | 198,819 |
| February 11, 2026 | 3.39 | 3.49 | 0 | 3.55 | 3.25 | 132,800 |
| February 10, 2026 | 3.41 | 3.35 | 0 | 3.47 | 3.23 | 54,000 |
| February 09, 2026 | 3.25 | 3.41 | 0 | 3.47 | 3.18 | 99,846 |
| February 06, 2026 | 3.07 | 3.18 | 0 | 3.39 | 3.07 | 129,800 |
| February 05, 2026 | 3.32 | 3.06 | 0 | 3.35 | 3.05 | 191,738 |
| February 04, 2026 | 3.53 | 3.37 | 0 | 3.61 | 3.12 | 219,418 |
| February 03, 2026 | 3.65 | 3.5 | 0 | 3.75 | 3.37 | 186,500 |
| February 02, 2026 | 3.6 | 3.62 | 0 | 4 | 3.55 | 509,621 |
| January 30, 2026 | 3.1 | 3.5 | 0 | 3.77 | 3.01 | 616,400 |
| January 29, 2026 | 3.1 | 3.09 | 0 | 3.32 | 2.92 | 201,500 |
| January 28, 2026 | 3.36 | 3.08 | 0 | 3.46 | 3.08 | 107,372 |
| January 27, 2026 | 2.99 | 3.36 | 0 | 3.44 | 2.93 | 209,402 |
| January 26, 2026 | 3.25 | 2.99 | 0 | 3.4 | 2.97 | 245,100 |
| January 23, 2026 | 3.65 | 3.26 | 0 | 3.65 | 3.26 | 249,411 |
| January 22, 2026 | 4.09 | 3.62 | 0 | 4.28 | 3.26 | 769,616 |
| January 21, 2026 | 4.21 | 3.9 | 0 | 4.74 | 3.75 | 877,006 |
| January 20, 2026 | 3.35 | 4.18 | 0 | 4.74 | 3.29 | 3.03M |
| January 16, 2026 | 3.37 | 3.39 | 0 | 3.7 | 3.27 | 378,200 |
| January 15, 2026 | 3.1 | 3.34 | 0 | 3.78 | 3.02 | 1.62M |
| January 14, 2026 | 2.5 | 3.01 | 0 | 3.05 | 2.41 | 596,147 |
| January 13, 2026 | 2.69 | 2.48 | 0 | 2.72 | 2.41 | 228,433 |
| January 12, 2026 | 2.56 | 2.66 | 0 | 2.69 | 2.51 | 43,500 |
| January 09, 2026 | 2.69 | 2.55 | 0 | 2.74 | 2.5 | 117,934 |
| January 08, 2026 | 2.5 | 2.64 | 0 | 2.75 | 2.5 | 469,400 |
| January 07, 2026 | 2.35 | 2.47 | 0 | 2.57 | 2.35 | 88,106 |