Sypris Solutions, Inc. SYPR
NASDAQ · United States · Producer Manufacturing
$1.76-0.01 (-0.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.76 | -0.56% | $1.76 | $1.76 | $1.75 | 2.00K |
| 2026-09-30 | $1.77 | +4.12% | $1.74 | $1.79 | $1.74 | 11.80K |
| 2026-09-29 | $1.70 | 0.00% | $1.70 | $1.73 | $1.70 | 11.70K |
| 2026-09-28 | $1.70 | -2.30% | $1.71 | $1.72 | $1.68 | 7.20K |
| 2026-09-25 | $1.74 | -1.69% | $1.76 | $1.77 | $1.71 | 9.00K |
| 2026-09-24 | $1.77 | 0.00% | $1.74 | $1.82 | $1.68 | 7.60K |
| 2026-09-23 | $1.77 | +2.31% | $1.72 | $1.78 | $1.71 | 25.70K |
| 2026-09-22 | $1.73 | +0.58% | $1.72 | $1.76 | $1.72 | 3.70K |
| 2026-09-21 | $1.72 | -0.58% | $1.75 | $1.75 | $1.69 | 23.10K |
| 2026-09-18 | $1.73 | -1.70% | $1.75 | $1.79 | $1.68 | 45.90K |
| 2026-09-17 | $1.76 | +3.53% | $1.74 | $1.79 | $1.68 | 25.30K |
| 2026-09-16 | $1.70 | -2.30% | $1.73 | $1.74 | $1.70 | 17.00K |
| 2026-09-15 | $1.74 | -4.92% | $1.83 | $1.85 | $1.72 | 55.50K |
| 2026-09-14 | $1.83 | -2.66% | $1.87 | $1.87 | $1.81 | 34.10K |
| 2026-09-11 | $1.88 | +2.17% | $1.85 | $1.92 | $1.83 | 26.80K |
| 2026-09-10 | $1.84 | -2.65% | $1.85 | $1.95 | $1.80 | 33.30K |
| 2026-09-09 | $1.89 | -0.53% | $1.88 | $1.98 | $1.85 | 43.90K |
| 2026-09-08 | $1.90 | +1.60% | $1.86 | $1.94 | $1.81 | 64.00K |
| 2026-09-04 | $1.87 | 0.00% | $1.84 | $1.88 | $1.82 | 10.70K |
| 2026-09-03 | $1.87 | +0.54% | $1.88 | $1.90 | $1.85 | 18.70K |
| 2026-09-02 | $1.86 | +1.09% | $1.84 | $1.99 | $1.81 | 46.00K |
| 2026-09-01 | $1.84 | +1.10% | $1.82 | $1.94 | $1.80 | 41.00K |
| 2026-08-31 | $1.82 | +4.60% | $1.74 | $1.84 | $1.70 | 39.20K |
| 2026-08-28 | $1.74 | +1.75% | $1.71 | $1.79 | $1.70 | 28.00K |
| 2026-08-27 | $1.71 | -2.29% | $1.76 | $1.80 | $1.68 | 19.00K |
| 2026-08-26 | $1.75 | -2.78% | $1.81 | $1.82 | $1.75 | 10.50K |
| 2026-08-25 | $1.80 | 0.00% | $1.77 | $1.85 | $1.76 | 17.80K |
| 2026-08-24 | $1.80 | +4.05% | $1.72 | $1.80 | $1.67 | 15.20K |
| 2026-08-21 | $1.73 | 0.00% | $1.75 | $1.80 | $1.71 | 22.20K |
| 2026-08-20 | $1.73 | -1.70% | $1.77 | $1.83 | $1.69 | 69.80K |
| 2026-08-19 | $1.76 | -5.38% | $1.81 | $1.84 | $1.72 | 65.90K |
| 2026-08-18 | $1.86 | -8.82% | $2.05 | $2.06 | $1.83 | 76.50K |
| 2026-08-17 | $2.04 | -0.97% | $2.10 | $2.13 | $2.03 | 25.90K |
| 2026-08-14 | $2.06 | -4.19% | $2.16 | $2.17 | $2.06 | 10.80K |
| 2026-08-13 | $2.15 | +5.39% | $2.06 | $2.20 | $2.05 | 17.10K |
| 2026-08-12 | $2.04 | -2.39% | $2.10 | $2.10 | $1.95 | 38.70K |
| 2026-08-11 | $2.09 | +2.45% | $2.04 | $2.09 | $2.00 | 29.30K |
| 2026-08-10 | $2.04 | +0.49% | $2.05 | $2.09 | $2.03 | 11.10K |
| 2026-08-07 | $2.03 | -2.40% | $2.05 | $2.07 | $2.01 | 12.40K |
| 2026-08-06 | $2.08 | 0.00% | $2.09 | $2.10 | $2.02 | 15.90K |
| 2026-08-05 | $2.08 | +3.48% | $2.06 | $2.11 | $2.01 | 16.30K |
| 2026-08-04 | $2.01 | +5.24% | $1.92 | $2.09 | $1.92 | 52.80K |
| 2026-08-03 | $1.91 | +2.69% | $1.88 | $1.97 | $1.87 | 27.70K |
| 2026-07-31 | $1.86 | -3.12% | $1.90 | $1.90 | $1.85 | 21.10K |
| 2026-07-30 | $1.92 | +3.78% | $1.86 | $1.97 | $1.86 | 8.40K |
| 2026-07-29 | $1.85 | -4.15% | $1.98 | $1.98 | $1.85 | 23.40K |
| 2026-07-28 | $1.93 | -6.31% | $2.03 | $2.03 | $1.82 | 28.40K |
| 2026-07-27 | $2.06 | +8.42% | $1.93 | $2.06 | $1.89 | 66.60K |
| 2026-07-24 | $1.90 | +0.53% | $1.93 | $1.94 | $1.83 | 80.00K |
| 2026-07-23 | $1.89 | +0.53% | $1.82 | $1.95 | $1.82 | 40.30K |
| 2026-07-22 | $1.88 | -2.59% | $1.93 | $1.96 | $1.83 | 19.00K |
| 2026-07-21 | $1.93 | +4.32% | $1.85 | $1.93 | $1.84 | 27.30K |
| 2026-07-20 | $1.85 | +1.65% | $1.83 | $1.88 | $1.80 | 48.70K |
| 2026-07-17 | $1.82 | -3.70% | $1.88 | $1.92 | $1.79 | 38.60K |
| 2026-07-16 | $1.89 | -7.35% | $2.04 | $2.07 | $1.82 | 143.20K |
| 2026-07-15 | $2.04 | +0.99% | $2.06 | $2.12 | $1.95 | 82.20K |
| 2026-07-14 | $2.02 | +0.50% | $2.03 | $2.12 | $2.01 | 25.20K |
| 2026-07-13 | $2.01 | -4.29% | $2.10 | $2.15 | $2.01 | 62.20K |
| 2026-07-10 | $2.10 | -5.83% | $2.21 | $2.24 | $2.10 | 40.70K |
| 2026-07-09 | $2.23 | -0.45% | $2.24 | $2.38 | $2.21 | 63.60K |
| 2026-07-08 | $2.24 | -2.18% | $2.28 | $2.30 | $2.23 | 17.40K |
| 2026-07-07 | $2.29 | +3.15% | $2.21 | $2.30 | $2.16 | 47.20K |
| 2026-07-06 | $2.22 | -0.45% | $2.23 | $2.31 | $2.21 | 29.80K |
| 2026-07-02 | $2.23 | -5.51% | $2.37 | $2.45 | $2.21 | 25.50K |
| 2026-07-01 | $2.36 | -2.88% | $2.41 | $2.55 | $2.34 | 43.30K |
| 2026-06-30 | $2.43 | +2.10% | $2.34 | $2.56 | $2.34 | 43.30K |
| 2026-06-29 | $2.38 | -0.42% | $2.35 | $2.45 | $2.30 | 19.30K |
| 2026-06-26 | $2.39 | +5.29% | $2.26 | $2.39 | $2.26 | 38.20K |
| 2026-06-25 | $2.27 | -2.16% | $2.35 | $2.35 | $2.25 | 38.50K |
| 2026-06-24 | $2.32 | -2.52% | $2.34 | $2.40 | $2.32 | 40.50K |
| 2026-06-23 | $2.38 | -4.42% | $2.42 | $2.49 | $2.38 | 28.40K |
| 2026-06-22 | $2.49 | +2.05% | $2.45 | $2.63 | $2.36 | 60.50K |
| 2026-06-18 | $2.44 | -2.79% | $2.52 | $2.63 | $2.41 | 112.90K |
| 2026-06-17 | $2.51 | -3.09% | $2.59 | $2.67 | $2.51 | 40.40K |
| 2026-06-16 | $2.59 | +2.78% | $2.53 | $2.65 | $2.51 | 62.20K |
| 2026-06-15 | $2.52 | 0.00% | $2.63 | $2.70 | $2.52 | 46.90K |
| 2026-06-12 | $2.52 | -8.03% | $2.65 | $2.73 | $2.51 | 72.20K |
| 2026-06-11 | $2.74 | +7.03% | $2.65 | $2.77 | $2.55 | 172.50K |
| 2026-06-10 | $2.56 | -2.29% | $2.59 | $2.71 | $2.51 | 55.90K |
| 2026-06-09 | $2.62 | -8.39% | $2.86 | $2.95 | $2.61 | 113.60K |
| 2026-06-08 | $2.86 | -0.69% | $2.95 | $3.05 | $2.83 | 71.20K |
| 2026-06-05 | $2.88 | -9.43% | $3.22 | $3.22 | $2.82 | 145.20K |
| 2026-06-04 | $3.18 | +2.25% | $3.11 | $3.33 | $3.05 | 66.60K |
| 2026-06-03 | $3.11 | -6.89% | $3.33 | $3.33 | $2.90 | 216.00K |
| 2026-06-02 | $3.34 | -1.47% | $3.39 | $3.45 | $3.22 | 74.00K |
| 2026-06-01 | $3.39 | +2.42% | $3.35 | $3.55 | $3.27 | 151.00K |
| 2026-05-29 | $3.31 | -7.02% | $3.44 | $3.45 | $3.21 | 230.10K |
| 2026-05-28 | $3.56 | +7.55% | $3.24 | $3.70 | $3.16 | 422.30K |
| 2026-05-27 | $3.31 | +6.77% | $3.30 | $3.47 | $3.15 | 499.70K |
| 2026-05-26 | $3.10 | +6.16% | $2.91 | $3.22 | $2.87 | 364.30K |