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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.69	2.48	2.48	2.72	2.41	228,433
January 12, 2026	2.56	2.66	2.66	2.69	2.51	43,500
January 09, 2026	2.69	2.55	2.55	2.74	2.5	117,934
January 08, 2026	2.5	2.64	2.64	2.75	2.5	469,400
January 07, 2026	2.35	2.47	2.47	2.57	2.35	88,106
January 06, 2026	2.31	2.37	2.37	2.44	2.31	42,843
January 05, 2026	2.34	2.32	2.32	2.45	2.27	54,100
January 02, 2026	2.52	2.32	2.32	2.56	2.28	108,052
December 31, 2025	2.18	2.44	2.44	2.49	2.17	150,916
December 30, 2025	2.2	2.18	2.18	2.31	2.15	46,213
December 29, 2025	2.26	2.17	2.17	2.3	2.11	66,615
December 26, 2025	2.36	2.32	2.32	2.41	2.28	49,300
December 24, 2025	2.46	2.36	2.36	2.51	2.31	64,700
December 23, 2025	2.47	2.53	2.53	2.6	2.15	117,100
December 22, 2025	2.33	2.6	2.6	2.72	2.33	232,300
December 19, 2025	2.18	2.24	2.24	2.6	2.15	311,900
December 18, 2025	2.21	2.18	2.18	2.21	2.15	10,946
December 17, 2025	2.21	2.19	2.19	2.21	2.14	30,358
December 16, 2025	2.21	2.18	2.18	2.28	2.13	34,385
December 15, 2025	2.23	2.24	2.24	2.26	2.16	32,000
December 12, 2025	2.21	2.21	2.21	2.28	2.1	28,200
December 11, 2025	2.29	2.23	2.23	2.33	2.17	32,311
December 10, 2025	2.15	2.29	2.29	2.39	2.14	137,100
December 09, 2025	2.15	2.16	2.16	2.2	2.13	16,700
December 08, 2025	2.07	2.13	2.13	2.15	2.07	20,844
December 05, 2025	2.1	2.08	2.08	2.11	2.06	15,332
December 04, 2025	2.06	2.08	2.08	2.08	2.05	8,757
December 03, 2025	2.1	2.06	2.06	2.11	2.06	8,200
December 02, 2025	2.13	2.11	2.11	2.16	2.07	15,803
December 01, 2025	2.18	2.16	2.16	2.19	2.11	28,425
November 28, 2025	2.13	2.18	2.18	2.18	2.12	8,800
November 26, 2025	2.15	2.13	2.13	2.2	2.12	13,500
November 25, 2025	2.1	2.14	2.14	2.15	2.1	19,448
November 24, 2025	2.1	2.11	2.11	2.17	2.09	39,400
November 21, 2025	2.13	2.1	2.1	2.17	2.09	41,100
November 20, 2025	2.11	2.1	2.1	2.12	2.08	9,700
November 19, 2025	2.1	2.09	2.09	2.1	2.05	10,348
November 18, 2025	2.05	2.09	2.09	2.09	2.04	9,529
November 17, 2025	2.04	2.05	2.05	2.11	2.04	17,100
November 14, 2025	2.02	2.07	2.07	2.11	1.97	12,420
November 13, 2025	2.02	2	2	2.05	1.97	12,200
November 12, 2025	2.07	2.02	2.02	2.08	2.01	12,800
November 11, 2025	2.13	2.12	2.12	2.13	2.08	5,900
November 10, 2025	2.06	2.14	2.14	2.14	2.03	10,400
November 07, 2025	2.13	2.05	2.05	2.13	2.04	17,400
November 06, 2025	2.18	2.12	2.12	2.18	2.04	19,900
November 05, 2025	2.12	2.19	2.19	2.19	2.08	15,658
November 04, 2025	2.07	2.09	2.09	2.14	2.03	24,416
November 03, 2025	2.01	2.06	2.06	2.08	1.99	22,728
October 31, 2025	2.03	1.99	1.99	2.03	1.96	15,300
October 30, 2025	1.98	2.02	2.02	2.05	1.97	28,260
October 29, 2025	2.03	1.97	1.97	2.06	1.91	29,803
October 28, 2025	2.07	2.07	2.07	2.09	2.04	8,840
October 27, 2025	2.06	2.04	2.04	2.1	2.02	17,705
October 24, 2025	2.01	2.07	2.07	2.15	2.01	25,209
October 23, 2025	2.06	2	2	2.1	2	23,425
October 22, 2025	2.06	2.04	2.04	2.09	2.02	14,529
October 21, 2025	2.1	2.1	2.1	2.13	2.08	18,501
October 20, 2025	2.11	2.1	2.1	2.15	2.06	22,200
October 17, 2025	2.09	2.06	2.06	2.14	2	43,302

Sypris Solutions, Inc. (SYPR) NASDAQ