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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2.2	2.05	2.05	2.32	2.03	46,400
October 15, 2025	2.13	2.18	2.18	2.34	2.13	45,719
October 14, 2025	2.2	2.31	2.31	2.31	2.15	17,195
October 13, 2025	2.2	2.23	2.23	2.24	2.12	11,192
October 10, 2025	2.32	2.16	2.16	2.34	2.16	28,216
October 09, 2025	2.37	2.28	2.28	2.37	2.26	19,571
October 08, 2025	2.25	2.38	2.38	2.39	2.19	43,900
October 07, 2025	2.41	2.28	2.28	2.42	2.24	25,900
October 06, 2025	2.4	2.37	2.37	2.42	2.28	48,900
October 03, 2025	2.26	2.39	2.39	2.45	2.25	58,146
October 02, 2025	2.22	2.27	2.27	2.29	2.22	22,448
October 01, 2025	2.27	2.26	2.26	2.28	2.14	36,824
September 30, 2025	2.01	2.13	2.13	2.28	2	62,500
September 29, 2025	2.1	2.09	2.09	2.26	2.09	17,700
September 26, 2025	2.17	2.14	2.14	2.18	2.1	25,632
September 25, 2025	2.19	2.15	2.15	2.23	2.09	29,415
September 24, 2025	2.22	2.24	2.24	2.26	2.19	14,100
September 23, 2025	2.18	2.24	2.24	2.31	2.18	24,513
September 22, 2025	2.29	2.23	2.23	2.34	2.23	20,974
September 19, 2025	2.27	2.34	2.34	2.35	2.22	57,500
September 18, 2025	2.14	2.33	2.33	2.38	2.14	71,800
September 17, 2025	2.22	2.21	2.21	2.3	2.21	85,200
September 16, 2025	2.25	2.25	2.25	2.37	2.15	179,300
September 15, 2025	2.12	2.24	2.24	2.25	2.05	90,633
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

Sypris Solutions, Inc. (SYPR) NASDAQ