Dark

SYPR
Sypris Solutions Inc
stock NASDAQ

At Close

Jul 15, 2025 3:59:30 PM EDT

2.03USD-1.932%(-0.04)37,249

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 15, 2025 9:17:30 AM EDT

2.15USD+3.865%(+0.08)18,611

After-hours

Jul 15, 2025 4:01:30 PM EDT

2.05USD+0.985%(+0.02)500

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	2.1600	2.160000	2.0300	2.030000	-1.932%	37,249	0.000%
2025-07-14	2.0400	2.150000	2.0200	2.070000	0.000%	33,706	-1.932%
2025-07-11	2.1000	2.160000	2.0300	2.070000	-1.896%	14,674	-1.932%
2025-07-10	2.1100	2.200000	2.1000	2.110000	+0.476%	112,936	-3.791%
2025-07-09	2.1000	2.150000	2.0902	2.100000	0.000%	11,868	-3.333%
2025-07-08	2.1000	2.265100	2.1000	2.100000	-0.943%	26,505	-3.333%
2025-07-07	2.2300	2.230000	2.0800	2.120000	-3.196%	38,201	-4.245%
2025-07-03	2.1300	2.269900	2.1300	2.190000	+3.791%	51,711	-7.306%
2025-07-02	2.0000	2.180000	2.0000	2.110000	+4.455%	23,958	-3.791%
2025-07-01	2.1700	2.300000	2.0100	2.020000	-8.597%	46,322	+0.495%
2025-06-30	2.3000	2.315000	2.1739	2.210000	-3.913%	16,087	-8.145%
2025-06-27	2.3500	2.450000	2.1600	2.300000	-0.862%	37,541	-11.739%
2025-06-26	2.0200	2.450000	2.0200	2.320000	+14.286%	205,051	-12.500%
2025-06-25	2.0800	2.100000	1.9600	2.030000	-2.404%	39,874	0.000%
2025-06-24	2.0300	2.100000	1.9900	2.080000	+0.483%	38,183	-2.404%
2025-06-23	2.0000	2.140000	1.9800	2.070000	+5.612%	62,854	-1.932%
2025-06-20	2.0300	2.179800	1.9300	1.960000	-5.769%	22,146	+3.571%
2025-06-18	2.0000	2.100000	2.0000	2.080000	+1.463%	14,269	-2.404%
2025-06-17	1.9600	2.099900	1.9600	2.050000	+1.485%	22,867	-0.976%
2025-06-16	2.1100	2.150000	2.0200	2.020000	-6.047%	41,007	+0.495%
2025-06-13	1.9600	2.234400	1.9600	2.150000	+9.694%	41,505	-5.581%
2025-06-12	1.9900	2.080000	1.8600	1.960000	+1.554%	46,835	+3.571%
2025-06-11	2.0400	2.068024	1.9300	1.930000	-6.763%	171,033	+5.181%
2025-06-10	1.9700	2.320000	1.9700	2.070000	+5.076%	134,799	-1.932%
2025-06-09	2.0200	2.102600	1.9300	1.970000	-1.500%	10,472	+3.046%
2025-06-06	2.0004	2.050000	1.9900	2.000000	0.000%	21,442	+1.500%
2025-06-05	1.9300	2.073900	1.9200	2.000000	+2.564%	27,153	+1.500%
2025-06-04	1.9400	2.040000	1.9103	1.950000	0.000%	11,952	+4.103%
2025-06-03	2.0400	2.040000	1.9208	1.950000	+0.515%	40,762	+4.103%
2025-06-02	1.9800	2.050000	1.9400	1.940000	-1.523%	46,678	+4.639%
2025-05-30	1.9700	2.050000	1.8601	1.970000	-2.956%	38,432	+3.046%
2025-05-29	1.8013	2.070000	1.7700	2.030000	+12.778%	95,262	0.000%
2025-05-28	1.8200	1.858900	1.7501	1.800000	-0.552%	19,714	+12.778%
2025-05-27	1.8900	1.890000	1.7800	1.810000	-6.218%	61,581	+12.155%
2025-05-23	1.5800	1.970000	1.5800	1.930000	+20.625%	183,660	+5.181%
2025-05-22	1.6217	1.630000	1.6000	1.600000	-0.621%	6,764	+26.875%
2025-05-21	1.6000	1.653400	1.6000	1.610000	-1.829%	22,911	+26.087%
2025-05-20	1.6300	1.680000	1.6200	1.640000	+0.613%	6,318	+23.780%
2025-05-19	1.6500	1.680000	1.6300	1.630000	-2.976%	5,926	+24.540%
2025-05-16	1.6400	1.745000	1.6300	1.680000	+2.439%	32,657	+20.833%
2025-05-15	1.6200	1.676700	1.6200	1.640000	-1.796%	13,030	+23.780%
2025-05-14	1.6667	1.710000	1.6600	1.670000	+1.829%	8,197	+21.557%
2025-05-13	1.6166	1.680000	1.5300	1.640000	+2.500%	32,523	+23.780%
2025-05-12	1.5900	1.619900	1.5900	1.600000	-1.235%	3,068	+26.875%
2025-05-09	1.6000	1.621600	1.6000	1.620000	-1.220%	6,140	+25.309%
2025-05-08	1.6400	1.640000	1.5901	1.640000	0.000%	2,479	+23.780%
2025-05-07	1.5600	1.680000	1.5500	1.640000	+5.806%	6,672	+23.780%
2025-05-06	1.6119	1.611900	1.5500	1.550000	-4.908%	9,496	+30.968%
2025-05-05	1.6700	1.670000	1.5900	1.630000	-0.610%	9,728	+24.540%
2025-05-02	1.6200	1.670000	1.5808	1.640000	-0.606%	19,976	+23.780%
2025-05-01	1.6791	1.679100	1.6000	1.650000	+1.227%	2,117	+23.030%
2025-04-30	1.6200	1.650000	1.6000	1.630000	-2.395%	20,444	+24.540%
2025-04-29	1.6600	1.674600	1.6100	1.670000	-0.595%	8,602	+21.557%
2025-04-28	1.7000	1.700000	1.6500	1.680000	-1.176%	3,848	+20.833%
2025-04-25	1.6600	1.700000	1.6200	1.700000	0.000%	5,221	+19.412%
2025-04-24	1.6800	1.715200	1.6100	1.700000	-1.163%	4,656	+19.412%
2025-04-23	1.6300	1.720000	1.6100	1.720000	+4.878%	13,838	+18.023%
2025-04-22	1.6600	1.660000	1.6000	1.640000	0.000%	50,772	+23.780%
2025-04-21	1.7651	1.765100	1.6009	1.640000	-7.345%	14,508	+23.780%
2025-04-17	1.7700	1.770000	1.7200	1.770000	+1.143%	6,102	+14.689%
2025-04-16	1.7400	1.777700	1.7000	1.750000	-1.685%	9,475	+16.000%
2025-04-15	1.5800	1.780000	1.5600	1.780000	+11.250%	64,276	+14.045%
2025-04-14	1.5900	1.614900	1.5800	1.600000	+1.266%	29,829	+26.875%
2025-04-11	1.5100	1.627000	1.5100	1.580000	+3.947%	3,386	+28.481%
2025-04-10	1.5600	1.587800	1.5100	1.520000	-3.797%	22,359	+33.553%
2025-04-09	1.6100	1.680000	1.5682	1.580000	-1.250%	18,850	+28.481%
2025-04-08	1.6500	1.700000	1.6000	1.600000	-1.840%	21,713	+26.875%
2025-04-07	1.5900	1.640000	1.5200	1.630000	0.000%	52,250	+24.540%
2025-04-04	1.6100	1.650000	1.5804	1.630000	0.000%	27,622	+24.540%
2025-04-03	1.6500	1.650000	1.5598	1.630000	0.000%	10,382	+24.540%
2025-04-02	1.6500	1.700000	1.6217	1.630000	-1.212%	7,537	+24.540%
2025-04-01	1.6500	1.650000	1.5950	1.650000	+2.484%	18,568	+23.030%
2025-03-31	1.6100	1.650000	1.5900	1.610000	0.000%	10,436	+26.087%
2025-03-28	1.5500	1.692400	1.5500	1.610000	-0.617%	11,739	+26.087%
2025-03-27	1.6490	1.660000	1.6200	1.620000	-2.994%	3,863	+25.309%
2025-03-26	1.6300	1.683400	1.6250	1.670000	+2.454%	2,748	+21.557%
2025-03-25	1.7300	1.730000	1.6200	1.630000	-3.550%	5,306	+24.540%
2025-03-24	1.6600	1.800000	1.6100	1.690000	+3.681%	20,153	+20.118%
2025-03-21	1.6200	1.660000	1.5750	1.630000	+1.242%	14,839	+24.540%
2025-03-20	1.5500	1.610000	1.5500	1.610000	+1.899%	6,126	+26.087%
2025-03-19	1.6300	1.640000	1.5800	1.580000	-3.659%	5,551	+28.481%
2025-03-18	1.6100	1.730000	1.5700	1.640000	+4.459%	9,092	+23.780%
2025-03-17	1.6100	1.630000	1.5700	1.570000	-2.484%	7,102	+29.299%
2025-03-14	1.6200	1.620000	1.5700	1.610000	+0.625%	12,218	+26.087%
2025-03-13	1.6400	1.640000	1.5700	1.600000	-3.030%	14,364	+26.875%
2025-03-12	1.5100	1.650000	1.5100	1.650000	+10.738%	17,203	+23.030%
2025-03-11	1.4700	1.520000	1.4200	1.490000	-1.974%	20,999	+36.242%
2025-03-10	1.5600	1.610000	1.4800	1.520000	-3.185%	30,601	+33.553%
2025-03-07	1.5200	1.599600	1.5200	1.570000	+1.948%	21,391	+29.299%
2025-03-06	1.6100	1.610000	1.5400	1.540000	-4.050%	26,639	+31.818%
2025-03-05	1.6300	1.650000	1.5201	1.605000	-0.926%	24,989	+26.480%
2025-03-04	1.6700	1.670000	1.5500	1.620000	-2.410%	29,640	+25.309%
2025-03-03	1.8700	1.887100	1.6600	1.660000	-9.783%	24,066	+22.289%
2025-02-28	1.7100	1.850000	1.6900	1.840000	+3.955%	92,929	+10.326%
2025-02-27	1.8201	1.826700	1.7000	1.770000	-3.804%	45,579	+14.689%
2025-02-26	1.8400	1.880000	1.8210	1.840000	+0.546%	16,156	+10.326%
2025-02-25	1.8600	1.928100	1.7800	1.830000	-3.175%	28,979	+10.929%
2025-02-24	1.9300	1.990000	1.8700	1.890000	-2.073%	35,321	+7.407%
2025-02-21	1.9900	2.043900	1.8165	1.930000	-4.455%	58,658	+5.181%
2025-02-20	2.0600	2.080000	1.9500	2.020000	-0.980%	42,000	+0.495%
2025-02-19	2.0700	2.170200	2.0200	2.040000	-2.857%	38,509	-0.490%
2025-02-18	2.1100	2.179400	2.1000	2.100000	+0.768%	26,438	-3.333%
2025-02-14	2.0500	2.109100	2.0314	2.084000	+1.659%	19,755	-2.591%
2025-02-13	2.1390	2.140000	2.0000	2.050000	-4.651%	45,492	-0.976%
2025-02-12	2.2100	2.220000	2.0700	2.150000	-2.715%	44,263	-5.581%
2025-02-11	2.2100	2.345000	2.1700	2.210000	-1.778%	36,432	-8.145%
2025-02-10	2.2900	2.340000	2.1700	2.250000	-0.442%	29,018	-9.778%
2025-02-07	2.2700	2.375000	2.1800	2.260000	+0.444%	29,064	-10.177%
2025-02-06	2.4300	2.430000	2.1810	2.250000	-3.846%	61,862	-9.778%
2025-02-05	2.2500	2.399900	2.2000	2.340000	+5.882%	74,353	-13.248%
2025-02-04	2.1600	2.268700	2.1500	2.210000	+2.315%	84,752	-8.145%
2025-02-03	2.1200	2.210000	2.0200	2.160000	+1.038%	77,477	-6.019%
2025-01-31	2.2300	2.250000	2.0941	2.137800	-2.565%	52,006	-5.043%
2025-01-30	2.1000	2.240000	1.9750	2.194079	+8.083%	101,698	-7.478%
2025-01-29	2.0100	2.070000	1.9800	2.030000	+0.495%	17,255	0.000%
2025-01-28	2.1100	2.110000	1.9645	2.020000	-3.349%	68,367	+0.495%
2025-01-27	2.0900	2.210000	1.8900	2.090000	-1.878%	240,449	-2.871%
2025-01-24	2.3500	2.350000	2.0900	2.130000	-5.122%	59,658	-4.695%
2025-01-23	2.2500	2.420000	2.2100	2.245000	+4.176%	161,300	-9.577%
2025-01-22	2.2700	2.270000	1.9600	2.155000	-3.795%	204,912	-5.800%
2025-01-21	1.9300	2.470000	1.8300	2.240000	+15.464%	293,483	-9.375%
2025-01-17	2.0800	2.200000	1.8800	1.940000	-8.920%	32,528	+4.639%
2025-01-16	2.1300	2.199200	2.0600	2.130000	0.000%	37,134	-4.695%
2025-01-15	2.0900	2.199900	1.9982	2.130000	+2.404%	22,030	-4.695%
2025-01-14	2.0000	2.298900	1.9600	2.080000	+6.122%	49,276	-2.404%
2025-01-13	2.1200	2.200000	1.8100	1.960000	-9.259%	101,991	+3.571%
2025-01-10	2.0600	2.220000	2.0500	2.160000	+1.887%	80,100	-6.019%
2025-01-08	2.5200	2.610000	1.9058	2.120000	-15.873%	205,815	-4.245%
2025-01-07	3.0300	3.090000	2.5200	2.520000	-17.377%	259,530	-19.444%
2025-01-06	2.6200	3.720000	2.6200	3.050000	+15.094%	1,341,949	-33.443%
2025-01-03	1.6900	3.200000	1.6700	2.650000	+58.683%	3,310,181	-23.396%
2025-01-02	1.7100	1.883500	1.6300	1.670000	-6.180%	83,772	+21.557%
2024-12-31	1.8700	1.950000	1.7700	1.780000	-6.316%	26,759	+14.045%
2024-12-30	2.0500	2.050000	1.8600	1.900000	-8.213%	30,089	+6.842%
2024-12-27	2.0496	2.070000	1.9400	2.070000	+1.970%	22,951	-1.932%
2024-12-26	2.0700	2.070000	1.8800	2.030000	+5.181%	36,473	0.000%
2024-12-24	1.9600	2.140000	1.8800	1.930000	-3.500%	36,846	+5.181%
2024-12-23	2.0800	2.240000	1.8400	2.000000	-3.846%	69,124	+1.500%
2024-12-20	2.3000	2.329600	1.9000	2.080000	-8.772%	87,909	-2.404%
2024-12-19	2.6500	2.929200	1.9600	2.280000	+1.333%	469,642	-10.965%
2024-12-18	1.6700	2.300000	1.6600	2.250000	+35.542%	472,183	-9.778%
2024-12-17	1.5600	1.670000	1.5500	1.660000	+5.063%	21,089	+22.289%
2024-12-16	1.5700	1.613200	1.5535	1.580000	+0.637%	14,889	+28.481%
2024-12-13	1.5700	1.610000	1.5700	1.570000	0.000%	2,332	+29.299%
2024-12-12	1.5700	1.596800	1.5700	1.570000	0.000%	6,613	+29.299%
2024-12-11	1.6100	1.610000	1.5700	1.570000	0.000%	4,236	+29.299%
2024-12-10	1.6000	1.640000	1.5400	1.570000	-4.268%	20,450	+29.299%
2024-12-09	1.5700	1.640000	1.5547	1.640000	+5.128%	6,377	+23.780%
2024-12-06	1.5750	1.580000	1.5200	1.560000	-0.637%	8,189	+30.128%
2024-12-05	1.5100	1.630000	1.5100	1.570000	+4.667%	16,912	+29.299%
2024-12-04	1.5300	1.537400	1.5000	1.500000	0.000%	4,749	+35.333%
2024-12-03	1.6000	1.600000	1.4701	1.500000	-5.063%	13,698	+35.333%
2024-12-02	1.5500	1.610000	1.5500	1.580000	+1.282%	20,205	+28.481%
2024-11-29	1.5100	1.600000	1.5100	1.560000	+3.311%	14,293	+30.128%
2024-11-27	1.3800	1.581000	1.3700	1.510000	+6.338%	43,152	+34.437%
2024-11-26	1.4000	1.420000	1.3700	1.420000	+2.158%	22,131	+42.958%
2024-11-25	1.4200	1.466400	1.3600	1.390000	+0.725%	61,819	+46.043%
2024-11-22	1.3665	1.409900	1.3600	1.380000	-1.429%	7,233	+47.101%
2024-11-21	1.4000	1.419900	1.3700	1.400000	+1.083%	5,448	+45.000%
2024-11-20	1.4200	1.420000	1.3408	1.385000	-1.071%	18,636	+46.570%
2024-11-19	1.3800	1.420000	1.3500	1.400000	0.000%	2,943	+45.000%
2024-11-18	1.4000	1.430000	1.3615	1.400000	+2.941%	9,286	+45.000%
2024-11-15	1.3600	1.430000	1.3500	1.360000	-0.007%	12,034	+49.265%
2024-11-14	1.3700	1.390000	1.3500	1.360100	-2.850%	23,877	+49.254%
2024-11-13	1.4632	1.463200	1.3567	1.400000	+1.449%	7,728	+45.000%
2024-11-12	1.4600	1.469900	1.3100	1.380000	+1.471%	56,535	+47.101%
2024-11-11	1.4500	1.450000	1.3600	1.360000	+0.110%	4,630	+49.265%
2024-11-08	1.3800	1.380000	1.3329	1.358500	-0.839%	10,268	+49.430%
2024-11-07	1.3800	1.390000	1.3466	1.370000	-2.143%	11,934	+48.175%
2024-11-06	1.4100	1.450000	1.3400	1.400000	+2.190%	31,452	+45.000%
2024-11-05	1.3400	1.420000	1.3400	1.370000	+1.481%	38,759	+48.175%
2024-11-04	1.3700	1.458700	1.3400	1.350000	-0.735%	6,785	+50.370%
2024-11-01	1.4100	1.410000	1.3305	1.360000	+3.030%	2,281	+49.265%
2024-10-31	1.3300	1.339900	1.3000	1.320000	-0.752%	17,923	+53.788%
2024-10-30	1.3900	1.470000	1.3300	1.330000	-1.481%	10,509	+52.632%
2024-10-29	1.4600	1.460000	1.3300	1.350000	-4.255%	26,051	+50.370%
2024-10-28	1.4700	1.510000	1.3500	1.410000	-4.082%	13,224	+43.972%
2024-10-25	1.4900	1.495000	1.3600	1.470000	-3.922%	23,774	+38.095%
2024-10-24	1.5000	1.530000	1.4900	1.530000	+0.658%	7,063	+32.680%
2024-10-23	1.5100	1.520000	1.5100	1.520000	+1.333%	1,452	+33.553%
2024-10-22	1.5100	1.525000	1.5000	1.500000	-1.316%	8,105	+35.333%
2024-10-21	1.5000	1.540000	1.5000	1.520000	-1.299%	3,061	+33.553%
2024-10-18	1.5000	1.546400	1.5000	1.540000	-0.965%	12,875	+31.818%
2024-10-17	1.5400	1.555000	1.5400	1.555000	+0.323%	3,353	+30.547%
2024-10-16	1.4900	1.550000	1.4900	1.550000	+2.642%	3,893	+30.968%
2024-10-15	1.5491	1.549100	1.4900	1.510100	+0.673%	13,292	+34.428%
2024-10-14	1.5127	1.550000	1.5000	1.500000	0.000%	5,140	+35.333%
2024-10-11	1.5700	1.573700	1.4900	1.500000	-4.459%	25,801	+35.333%
2024-10-10	1.5702	1.570200	1.5300	1.570000	-2.484%	14,284	+29.299%
2024-10-09	1.6200	1.640000	1.5700	1.610000	+1.258%	17,728	+26.087%
2024-10-08	1.6000	1.640000	1.5900	1.590000	-2.454%	6,966	+27.673%
2024-10-07	1.6000	1.630000	1.6000	1.630000	0.000%	8,556	+24.540%
2024-10-04	1.6400	1.640000	1.6001	1.630000	+1.875%	4,693	+24.540%
2024-10-03	1.6100	1.651500	1.6000	1.600000	-0.806%	16,383	+26.875%
2024-10-02	1.6000	1.613000	1.6000	1.613000	-0.432%	1,148	+25.852%
2024-10-01	1.6000	1.642200	1.6000	1.620000	+1.250%	2,612	+25.309%
2024-09-30	1.6100	1.630000	1.6000	1.600000	-2.439%	8,454	+26.875%
2024-09-27	1.6000	1.640000	1.6000	1.640000	+1.863%	4,818	+23.780%
2024-09-26	1.6000	1.630000	1.6000	1.610000	+0.625%	3,188	+26.087%
2024-09-25	1.6000	1.600100	1.6000	1.600000	0.000%	5,943	+26.875%
2024-09-24	1.6000	1.620000	1.6000	1.600000	-2.439%	3,667	+26.875%
2024-09-23	1.6300	1.650000	1.5900	1.640000	-0.606%	7,696	+23.780%
2024-09-20	1.6000	1.650000	1.6000	1.650000	+3.125%	26,934	+23.030%
2024-09-19	1.6100	1.655000	1.6000	1.600000	0.000%	4,288	+26.875%
2024-09-18	1.6900	1.690000	1.6000	1.600000	-3.614%	18,139	+26.875%
2024-09-17	1.6500	1.720000	1.6457	1.660000	+2.469%	20,959	+22.289%
2024-09-16	1.6000	1.660000	1.6000	1.620000	+3.185%	24,654	+25.309%
2024-09-13	1.5600	1.610000	1.5600	1.570000	-3.086%	3,503	+29.299%
2024-09-12	1.5200	1.620000	1.5200	1.620000	+1.250%	8,567	+25.309%
2024-09-11	1.5800	1.600000	1.5800	1.600000	+1.266%	1,485	+26.875%
2024-09-10	1.5300	1.585000	1.4946	1.580000	+1.282%	3,298	+28.481%
2024-09-09	1.4900	1.610000	1.4900	1.560000	+3.311%	5,944	+30.128%
2024-09-06	1.5100	1.510000	1.4900	1.510000	+1.342%	1,333	+34.437%
2024-09-05	1.5000	1.530000	1.4500	1.490000	-2.614%	1,898	+36.242%
2024-09-04	1.5100	1.540000	1.4500	1.530000	+4.082%	2,520	+32.680%
2024-09-03	1.5100	1.618300	1.4400	1.470000	-3.353%	26,854	+38.095%
2024-08-30	1.5500	1.565000	1.5200	1.521000	-1.234%	4,212	+33.465%
2024-08-29	1.5900	1.623700	1.5400	1.540000	-4.348%	4,949	+31.818%
2024-08-28	1.5000	1.664100	1.4300	1.610000	+2.548%	19,058	+26.087%
2024-08-27	1.5900	1.590000	1.5552	1.570000	-0.784%	5,383	+29.299%
2024-08-26	1.7000	1.700000	1.5500	1.582400	-5.866%	13,204	+28.286%
2024-08-23	1.5800	1.760000	1.5800	1.681000	+9.156%	41,370	+20.761%
2024-08-22	1.6300	1.680000	1.5400	1.540000	-6.667%	14,414	+31.818%
2024-08-21	1.6103	1.650000	1.6000	1.650000	+3.774%	2,572	+23.030%
2024-08-20	1.5800	1.680000	1.5800	1.590000	+1.274%	12,567	+27.673%
2024-08-19	1.5600	1.580000	1.5500	1.570000	+0.641%	12,373	+29.299%
2024-08-16	1.5500	1.580000	1.5500	1.560000	+1.299%	3,031	+30.128%
2024-08-15	1.4900	1.560000	1.4900	1.540000	+3.356%	2,777	+31.818%
2024-08-14	1.5300	1.560000	1.4900	1.490000	-3.871%	3,430	+36.242%
2024-08-13	1.4800	1.570000	1.4800	1.550000	+4.377%	3,015	+30.968%
2024-08-12	1.5100	1.570000	1.4800	1.485000	-3.571%	5,517	+36.700%
2024-08-09	1.5800	1.580000	1.4800	1.540000	-3.497%	25,926	+31.818%
2024-08-08	1.6650	1.665000	1.5800	1.595800	-2.695%	1,694	+27.209%
2024-08-07	1.5762	1.758900	1.5762	1.640000	-1.205%	1,784	+23.780%
2024-08-06	1.6550	1.760000	1.6500	1.660000	-2.353%	1,891	+22.289%
2024-08-05	1.7700	1.830000	1.7000	1.700000	-4.494%	13,701	+19.412%
2024-08-02	1.8000	1.820000	1.7800	1.780000	-1.657%	8,137	+14.045%
2024-08-01	1.8100	1.825400	1.7700	1.810000	0.000%	17,423	+12.155%
2024-07-31	1.8100	1.810000	1.8100	1.810000	-1.093%	2,022	+12.155%
2024-07-30	1.8100	1.835000	1.8100	1.830000	-1.081%	3,362	+10.929%
2024-07-29	1.8100	1.850000	1.8100	1.850000	+2.210%	3,499	+9.730%
2024-07-26	1.8100	1.810100	1.8100	1.810000	-1.093%	2,070	+12.155%
2024-07-25	1.8400	1.850000	1.8100	1.830000	-1.081%	2,946	+10.929%
2024-07-24	1.8400	1.860000	1.8400	1.850000	-1.070%	5,074	+9.730%
2024-07-23	1.8900	1.890000	1.8400	1.870000	-0.532%	4,721	+8.556%
2024-07-22	1.8500	1.885000	1.8500	1.880000	+1.622%	4,531	+7.979%
2024-07-19	1.8500	1.930000	1.8500	1.850000	-0.538%	8,286	+9.730%
2024-07-18	1.9100	1.920000	1.8500	1.860000	0.000%	3,266	+9.140%
2024-07-17	1.8800	1.907000	1.8500	1.860000	-1.064%	6,533	+9.140%
2024-07-16	1.8500	1.880000	1.8500	1.880000	+1.605%	8,648	+7.979%
2024-07-15	1.8500	1.860000	1.8500	1.850300	-0.522%	4,048	+9.712%
2024-07-12	1.8500	1.860000	1.8500	1.860000	+0.541%	5,203	+9.140%
2024-07-11	1.8600	1.860000	1.8500	1.850000	-0.538%	2,162	+9.730%
2024-07-10	1.8700	1.870000	1.8500	1.860000	-0.572%	2,096	+9.140%
2024-07-09	1.8500	1.899900	1.8500	1.870700	+0.575%	5,316	+8.516%
2024-07-08	1.8500	1.860000	1.8500	1.860000	0.000%	4,428	+9.140%
2024-07-05	1.8600	1.860000	1.8500	1.860000	+0.541%	5,199	+9.140%
2024-07-03	1.8500	1.860000	1.8500	1.850000	0.000%	6,058	+9.730%
2024-07-02	1.8800	1.880000	1.8500	1.850000	-1.596%	2,490	+9.730%
2024-07-01	1.8500	1.920000	1.8500	1.880000	-2.083%	7,574	+7.979%
2024-06-28	1.8900	1.920000	1.8600	1.920000	+1.053%	8,892	+5.729%
2024-06-27	1.8600	1.900000	1.8600	1.900000	+1.064%	3,785	+6.842%
2024-06-26	1.8500	1.940000	1.8500	1.880000	+1.075%	12,789	+7.979%
2024-06-25	1.8500	1.910000	1.8500	1.860000	-1.064%	11,607	+9.140%
2024-06-24	1.8900	1.950000	1.8600	1.880000	-1.053%	10,938	+7.979%
2024-06-21	1.8500	1.900000	1.8500	1.900000	+2.703%	11,336	+6.842%
2024-06-20	1.8600	1.900000	1.8500	1.850000	0.000%	31,768	+9.730%
2024-06-18	1.8500	1.880000	1.8500	1.850000	-0.270%	14,086	+9.730%
2024-06-17	1.9800	1.980000	1.8500	1.855000	-6.313%	41,237	+9.434%
2024-06-14	1.9500	1.980000	1.9400	1.980000	+2.591%	20,801	+2.525%
2024-06-13	1.9200	1.971900	1.9200	1.930000	+2.660%	40,405	+5.181%
2024-06-12	1.8400	1.880000	1.8000	1.880000	+4.444%	31,301	+7.979%
2024-06-11	1.7400	1.800000	1.7400	1.800000	+5.882%	26,216	+12.778%
2024-06-10	1.6600	1.710000	1.6600	1.700000	+1.190%	20,043	+19.412%
2024-06-07	1.6800	1.690000	1.6500	1.680000	+2.439%	23,661	+20.833%
2024-06-06	1.6500	1.665000	1.6400	1.640000	+0.613%	17,443	+23.780%
2024-06-05	1.6200	1.639900	1.6200	1.630000	+1.249%	31,430	+24.540%
2024-06-04	1.5800	1.629800	1.5800	1.609900	+3.199%	18,921	+26.095%
2024-06-03	1.5400	1.560000	1.5300	1.560000	+2.632%	5,624	+30.128%
2024-05-31	1.5050	1.530000	1.4800	1.520000	+2.013%	5,572	+33.553%
2024-05-30	1.4800	1.494100	1.4500	1.490000	+2.759%	26,923	+36.242%
2024-05-29	1.4500	1.470000	1.4500	1.450000	-1.361%	13,493	+40.000%
2024-05-28	1.4200	1.510000	1.4200	1.470000	+2.083%	13,967	+38.095%
2024-05-24	1.4400	1.500000	1.4200	1.440000	-5.882%	37,742	+40.972%
2024-05-23	1.3700	1.530000	1.3700	1.530000	+10.072%	37,404	+32.680%
2024-05-22	1.3600	1.420000	1.3600	1.390000	+2.206%	26,895	+46.043%
2024-05-21	1.3500	1.385800	1.3200	1.360000	+2.256%	9,127	+49.265%
2024-05-20	1.3500	1.380000	1.3100	1.330000	-0.746%	28,719	+52.632%
2024-05-17	1.3600	1.370000	1.3400	1.340000	-0.741%	2,785	+51.493%
2024-05-16	1.3600	1.383100	1.3100	1.350000	-0.735%	12,644	+50.370%
2024-05-15	1.3300	1.360000	1.3000	1.360000	+2.256%	22,638	+49.265%
2024-05-14	1.3200	1.340100	1.3195	1.330000	-1.481%	22,606	+52.632%
2024-05-13	1.3500	1.360000	1.3300	1.350000	+0.746%	14,026	+50.370%
2024-05-10	1.3700	1.390000	1.3400	1.340000	+2.290%	22,015	+51.493%
2024-05-09	1.3000	1.358200	1.3000	1.310000	0.000%	5,048	+54.962%
2024-05-08	1.3300	1.350000	1.3001	1.310000	+1.550%	11,116	+54.962%
2024-05-07	1.2914	1.350000	1.2900	1.290000	0.000%	20,068	+57.364%
2024-05-06	1.3400	1.370000	1.2800	1.290000	-3.731%	27,762	+57.364%
2024-05-03	1.4000	1.400000	1.3200	1.340000	-2.190%	24,597	+51.493%
2024-05-02	1.3800	1.430000	1.3100	1.370000	-0.725%	34,362	+48.175%
2024-05-01	1.4300	1.500000	1.3400	1.380000	-4.167%	23,062	+47.101%
2024-04-30	1.4900	1.490000	1.4000	1.440000	+2.128%	11,616	+40.972%
2024-04-29	1.4300	1.440000	1.3301	1.410000	+0.714%	45,082	+43.972%
2024-04-26	1.3801	1.440000	1.2705	1.400000	-1.408%	42,056	+45.000%
2024-04-25	1.4200	1.500000	1.4101	1.420000	0.000%	58,759	+42.958%
2024-04-24	1.5200	1.520000	1.3800	1.420000	-7.190%	33,713	+42.958%
2024-04-23	1.5800	1.639900	1.4900	1.530000	-3.774%	209,835	+32.680%
2024-04-22	1.5700	1.630000	1.5600	1.590000	+1.274%	15,493	+27.673%
2024-04-19	1.6200	1.620000	1.5700	1.570000	-2.484%	37,802	+29.299%
2024-04-18	1.6800	1.699900	1.6000	1.610000	-4.167%	66,738	+26.087%
2024-04-17	1.7000	1.700000	1.6800	1.680000	-1.176%	2,552	+20.833%
2024-04-16	1.6600	1.700000	1.6600	1.700000	+2.410%	38,768	+19.412%
2024-04-15	1.7100	1.710000	1.6200	1.660000	-1.775%	76,794	+22.289%
2024-04-12	1.7100	1.710000	1.6700	1.690000	+0.595%	10,848	+20.118%
2024-04-11	1.6600	1.700000	1.6600	1.680000	0.000%	23,650	+20.833%
2024-04-10	1.6600	1.700000	1.6600	1.680000	+1.205%	27,544	+20.833%
2024-04-09	1.7100	1.720000	1.6600	1.660000	-2.924%	24,420	+22.289%
2024-04-08	1.7000	1.710000	1.6500	1.710000	+4.908%	11,885	+18.713%
2024-04-05	1.7001	1.720000	1.6000	1.630000	-5.780%	69,449	+24.540%
2024-04-04	1.7000	1.730000	1.6800	1.730000	+2.367%	37,032	+17.341%
2024-04-03	1.6500	1.690000	1.6500	1.690000	+2.424%	9,282	+20.118%
2024-04-02	1.6499	1.670000	1.6100	1.650000	0.000%	23,456	+23.030%
2024-04-01	1.6200	1.669800	1.6100	1.650000	+3.774%	27,077	+23.030%
2024-03-28	1.6600	1.720500	1.5200	1.590000	-4.217%	62,433	+27.673%
2024-03-27	1.7000	1.740000	1.6600	1.660000	-4.046%	10,533	+22.289%
2024-03-26	1.7500	1.750000	1.7100	1.730000	+0.581%	5,522	+17.341%
2024-03-25	1.7400	1.760000	1.7200	1.720000	-2.825%	7,453	+18.023%
2024-03-22	1.7500	1.868800	1.7100	1.770000	+2.312%	20,231	+14.689%
2024-03-21	1.7600	1.828800	1.7200	1.730000	0.000%	12,816	+17.341%
2024-03-20	1.8000	1.800000	1.7200	1.730000	-3.889%	13,729	+17.341%
2024-03-19	1.8300	1.830000	1.7600	1.800000	-2.174%	19,746	+12.778%
2024-03-18	1.8300	1.840000	1.7706	1.840000	+1.099%	22,467	+10.326%
2024-03-15	1.7500	1.820000	1.7078	1.820000	+4.000%	8,947	+11.538%
2024-03-14	1.8000	1.800000	1.6400	1.750000	0.000%	29,606	+16.000%
2024-03-13	1.7500	1.750000	1.7000	1.750000	+2.941%	21,891	+16.000%
2024-03-12	1.7950	1.795000	1.7000	1.700000	-4.494%	8,363	+19.412%
2024-03-11	1.7600	1.800000	1.7500	1.780000	+1.136%	20,629	+14.045%
2024-03-08	1.8400	1.840000	1.7600	1.760000	-3.297%	16,091	+15.341%
2024-03-07	1.8400	1.850000	1.8000	1.820000	+1.111%	21,897	+11.538%
2024-03-06	1.7570	1.849900	1.7570	1.800000	-1.099%	7,055	+12.778%
2024-03-05	1.8100	1.860000	1.7700	1.820000	-2.674%	18,002	+11.538%
2024-03-04	1.8000	1.890000	1.8000	1.870000	+2.747%	12,266	+8.556%
2024-03-01	1.7800	1.840000	1.7800	1.820000	+2.247%	17,120	+11.538%
2024-02-29	1.7500	1.839900	1.7000	1.780000	+2.890%	43,060	+14.045%
2024-02-28	1.7300	1.780000	1.7300	1.730000	0.000%	13,721	+17.341%
2024-02-27	1.7500	1.750000	1.6800	1.730000	+1.765%	33,479	+17.341%
2024-02-26	1.8200	1.850000	1.6700	1.700000	-6.077%	130,531	+19.412%
2024-02-23	1.8100	1.833700	1.7733	1.810000	+2.260%	10,273	+12.155%
2024-02-22	1.8500	1.850000	1.7700	1.770000	-5.851%	33,351	+14.689%
2024-02-21	1.8681	1.880000	1.8100	1.880000	+1.622%	23,649	+7.979%
2024-02-20	1.8500	1.867300	1.8400	1.850000	-2.632%	6,025	+9.730%
2024-02-16	1.8800	1.940000	1.8800	1.900000	-1.299%	2,759	+6.842%
2024-02-15	1.9800	1.980000	1.8600	1.925000	-0.259%	17,292	+5.455%
2024-02-14	1.8800	1.950000	1.8315	1.930000	+2.116%	90,669	+5.181%
2024-02-13	1.9447	1.962000	1.8800	1.890000	-2.073%	9,502	+7.407%
2024-02-12	1.9200	2.030000	1.9100	1.930000	-3.015%	30,264	+5.181%
2024-02-09	1.9300	2.012100	1.8968	1.990000	+4.737%	44,439	+2.010%
2024-02-08	1.9000	2.045000	1.8900	1.900000	-1.554%	17,641	+6.842%
2024-02-07	1.9000	1.971100	1.8816	1.930000	+1.047%	3,450	+5.181%
2024-02-06	1.9200	2.020000	1.9000	1.910000	-1.546%	12,321	+6.283%
2024-02-05	2.0000	2.000000	1.9200	1.940000	-4.902%	39,029	+4.639%
2024-02-02	2.0400	2.115000	2.0000	2.040000	+0.493%	15,618	-0.490%
2024-02-01	2.0750	2.190000	2.0300	2.030000	-1.932%	5,775	0.000%
2024-01-31	1.9300	2.175000	1.9300	2.070000	-2.358%	24,381	-1.932%
2024-01-30	2.1200	2.190000	2.1200	2.120000	-3.196%	8,362	-4.245%
2024-01-29	2.1999	2.260000	2.1301	2.190000	-1.794%	14,353	-7.306%
2024-01-26	2.0800	2.256400	2.0800	2.230000	+3.241%	10,314	-8.969%
2024-01-25	2.1800	2.210000	2.0900	2.160000	+0.465%	79,845	-6.019%
2024-01-24	2.2200	2.230000	2.1400	2.150000	-1.376%	17,272	-5.581%
2024-01-23	2.2200	2.260000	2.1636	2.180000	-0.909%	78,851	-6.881%

.dark-mode .H4qkFt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H4qkFt{ color: #333333; background-color: white; border: 2px solid #333333; }SYPRSypris Solutions Incstock NASDAQ

SYPR
Sypris Solutions Inc
stock NASDAQ