Dark

SYPR
Sypris Solutions Inc
stock NASDAQ

At Close

Sep 30, 2026 3:57:52 PM EDT

1.77USD+4.118%(+0.07)11,773

1.75Bid 1.78Ask 0.03Spread

Pre-market

Sep 25, 2026 8:13:30 AM EDT

1.76USD+3.529%(+0.06)0

After-hours

Sep 30, 2026 4:46:30 PM EDT

1.76USD-0.559%(-0.01)2,500

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	1.7900	1.790000	1.7700	1.7700	+4.118%	11,773	0.000%
2026-09-29	1.7000	1.730000	1.7000	1.7000	0.000%	11,743	+4.118%
2026-09-28	1.7100	1.720000	1.6800	1.7000	-2.299%	7,226	+4.118%
2026-09-25	1.7600	1.769900	1.7100	1.7400	-1.695%	8,952	+1.724%
2026-09-24	1.7400	1.816500	1.6800	1.7700	0.000%	7,599	0.000%
2026-09-23	1.7200	1.775000	1.7100	1.7700	+2.312%	25,657	0.000%
2026-09-22	1.7200	1.755000	1.7200	1.7300	+0.581%	3,706	+2.312%
2026-09-21	1.7500	1.750000	1.6870	1.7200	-0.578%	23,074	+2.907%
2026-09-18	1.7500	1.790000	1.6800	1.7300	-1.705%	45,855	+2.312%
2026-09-17	1.7400	1.790000	1.6800	1.7600	+3.529%	25,374	+0.568%
2026-09-16	1.7307	1.740000	1.7000	1.7000	-2.299%	16,972	+4.118%
2026-09-15	1.8300	1.850000	1.7208	1.7400	-4.918%	55,466	+1.724%
2026-09-14	1.8700	1.870000	1.8100	1.8300	-2.660%	34,076	-3.279%
2026-09-11	1.8500	1.920000	1.8300	1.8800	+2.174%	26,777	-5.851%
2026-09-10	1.8500	1.950000	1.8000	1.8400	-2.646%	33,310	-3.804%
2026-09-09	1.8800	1.979900	1.8500	1.8900	-0.526%	43,862	-6.349%
2026-09-08	1.8600	1.940000	1.8101	1.9000	+1.610%	64,036	-6.842%
2026-09-04	1.8373	1.880000	1.8200	1.8699	-0.005%	10,725	-5.343%
2026-09-03	1.8800	1.900000	1.8500	1.8700	+0.538%	18,701	-5.348%
2026-09-02	1.8400	1.990000	1.8100	1.8600	+1.087%	51,603	-4.839%
2026-09-01	1.8200	1.939900	1.8000	1.8400	+1.099%	41,000	-3.804%
2026-08-31	1.7400	1.838500	1.7000	1.8200	+4.598%	39,179	-2.747%
2026-08-28	1.7100	1.785000	1.7000	1.7400	+1.754%	28,008	+1.724%
2026-08-27	1.7600	1.800000	1.6800	1.7100	-2.286%	19,079	+3.509%
2026-08-26	1.8100	1.817200	1.7500	1.7500	-2.778%	10,784	+1.143%
2026-08-25	1.7700	1.850000	1.7550	1.8000	0.000%	17,844	-1.667%
2026-08-24	1.7200	1.800000	1.6700	1.8000	+4.046%	15,304	-1.667%
2026-08-21	1.7500	1.798300	1.7100	1.7300	0.000%	22,310	+2.312%
2026-08-20	1.7700	1.825000	1.6900	1.7300	-1.705%	69,869	+2.312%
2026-08-19	1.8100	1.840000	1.7200	1.7600	-5.376%	66,024	+0.568%
2026-08-18	2.0500	2.060000	1.8300	1.8600	-8.824%	76,522	-4.839%
2026-08-17	2.1000	2.127000	2.0300	2.0400	-0.971%	25,880	-13.235%
2026-08-14	2.1600	2.170000	2.0600	2.0600	-4.186%	10,758	-14.078%
2026-08-13	2.0600	2.200000	2.0500	2.1500	+5.651%	17,198	-17.674%
2026-08-12	2.1000	2.100000	1.9500	2.0350	-2.632%	38,694	-13.022%
2026-08-11	2.0400	2.090000	2.0000	2.0900	+2.451%	29,320	-15.311%
2026-08-10	2.0500	2.090000	2.0300	2.0400	+0.493%	11,057	-13.235%
2026-08-07	2.0500	2.070000	2.0100	2.0300	-2.404%	12,365	-12.808%
2026-08-06	2.0900	2.100000	2.0200	2.0800	+0.241%	15,879	-14.904%
2026-08-05	2.0600	2.110000	2.0100	2.0750	+3.234%	16,426	-14.699%
2026-08-04	1.9200	2.090000	1.9200	2.0100	+5.236%	52,820	-11.940%
2026-08-03	1.8800	1.970000	1.8700	1.9100	+2.688%	27,699	-7.330%
2026-07-31	1.9000	1.900000	1.8500	1.8600	-3.125%	21,146	-4.839%
2026-07-30	1.8600	1.971200	1.8600	1.9200	+3.784%	8,385	-7.813%
2026-07-29	1.9800	1.980000	1.8500	1.8500	-4.145%	23,352	-4.324%
2026-07-28	2.0300	2.030000	1.8201	1.9300	-6.311%	28,419	-8.290%
2026-07-27	1.9300	2.060000	1.8850	2.0600	+8.421%	70,072	-14.078%
2026-07-24	1.9300	1.935300	1.8300	1.9000	+0.529%	79,992	-6.842%
2026-07-23	1.8200	1.950000	1.8200	1.8900	+0.532%	40,303	-6.349%
2026-07-22	1.9300	1.960000	1.8300	1.8800	-2.591%	18,961	-5.851%
2026-07-21	1.8500	1.930000	1.8400	1.9300	+4.324%	27,279	-8.290%
2026-07-20	1.8300	1.882000	1.8000	1.8500	+1.648%	48,850	-4.324%
2026-07-17	1.8800	1.915300	1.7850	1.8200	-3.704%	38,568	-2.747%
2026-07-16	2.0400	2.065000	1.8200	1.8900	-7.353%	143,315	-6.349%
2026-07-15	2.0600	2.120000	1.9500	2.0400	+0.990%	82,228	-13.235%
2026-07-14	2.0300	2.124000	2.0065	2.0200	+0.498%	24,389	-12.376%
2026-07-13	2.1000	2.150000	2.0100	2.0100	-4.286%	62,178	-11.940%
2026-07-10	2.2100	2.235000	2.1000	2.1000	-5.830%	40,652	-15.714%
2026-07-09	2.2400	2.380000	2.2100	2.2300	-0.446%	63,646	-20.628%
2026-07-08	2.2800	2.300000	2.2300	2.2400	-2.183%	17,493	-20.982%
2026-07-07	2.2100	2.300000	2.1600	2.2900	+3.153%	47,234	-22.707%
2026-07-06	2.2300	2.305000	2.2100	2.2200	-0.448%	29,774	-20.270%
2026-07-02	2.3700	2.450000	2.2100	2.2300	-5.508%	25,498	-20.628%
2026-07-01	2.4100	2.545000	2.3400	2.3600	-2.881%	43,531	-25.000%
2026-06-30	2.3400	2.560000	2.3400	2.4300	+2.101%	43,283	-27.160%
2026-06-29	2.3500	2.450000	2.3000	2.3800	-0.418%	19,278	-25.630%
2026-06-26	2.2600	2.390000	2.2600	2.3900	+5.286%	38,214	-25.941%
2026-06-25	2.3500	2.350000	2.2500	2.2700	-2.155%	38,455	-22.026%
2026-06-24	2.3400	2.400000	2.3200	2.3200	-2.521%	40,570	-23.707%
2026-06-23	2.4200	2.490000	2.3759	2.3800	-4.418%	28,399	-25.630%
2026-06-22	2.4500	2.630000	2.3601	2.4900	+2.049%	60,532	-28.916%
2026-06-18	2.5200	2.629900	2.4100	2.4400	-2.789%	112,892	-27.459%
2026-06-17	2.5900	2.669900	2.5100	2.5100	-3.089%	40,435	-29.482%
2026-06-16	2.5300	2.645000	2.5100	2.5900	+2.778%	62,270	-31.660%
2026-06-15	2.6300	2.695000	2.5200	2.5200	0.000%	47,092	-29.762%
2026-06-12	2.6500	2.730000	2.5100	2.5200	-8.029%	72,282	-29.762%
2026-06-11	2.6500	2.770000	2.5500	2.7400	+7.031%	172,494	-35.401%
2026-06-10	2.5900	2.710000	2.5100	2.5600	-2.290%	55,870	-30.859%
2026-06-09	2.8600	2.950000	2.6100	2.6200	-8.392%	113,630	-32.443%
2026-06-08	2.9500	3.052600	2.8300	2.8600	-0.694%	71,244	-38.112%
2026-06-05	3.2150	3.215000	2.8200	2.8800	-9.434%	145,209	-38.542%
2026-06-04	3.1100	3.329900	3.0500	3.1800	+2.251%	66,850	-44.340%
2026-06-03	3.3300	3.330000	2.9000	3.1100	-6.886%	216,007	-43.087%
2026-06-02	3.3900	3.449900	3.2150	3.3400	-1.475%	74,018	-47.006%
2026-06-01	3.3500	3.550000	3.2700	3.3900	+2.417%	151,051	-47.788%
2026-05-29	3.4400	3.450000	3.2100	3.3100	-7.022%	238,091	-46.526%
2026-05-28	3.2400	3.700000	3.1600	3.5600	+7.553%	427,447	-50.281%
2026-05-27	3.3000	3.470000	3.1450	3.3100	+6.774%	504,173	-46.526%
2026-05-26	2.9100	3.220200	2.8700	3.1000	+6.164%	364,285	-42.903%
2026-05-22	2.9100	3.088000	2.7600	2.9200	+1.038%	171,879	-39.384%
2026-05-21	2.7700	3.030000	2.7050	2.8900	+5.091%	144,783	-38.754%
2026-05-20	2.6400	2.880000	2.6400	2.7500	+3.774%	115,462	-35.636%
2026-05-19	2.7500	2.800000	2.5600	2.6500	-5.018%	49,741	-33.208%
2026-05-18	3.0200	3.080000	2.7500	2.7900	-7.000%	68,474	-36.559%
2026-05-15	3.0700	3.130000	2.9300	3.0000	-4.459%	78,142	-41.000%
2026-05-14	3.0960	3.228000	3.0960	3.1400	-0.317%	26,898	-43.631%
2026-05-13	3.1600	3.230000	3.0900	3.1500	0.000%	43,104	-43.810%
2026-05-12	3.2500	3.290000	3.0600	3.1500	-3.963%	71,734	-43.810%
2026-05-11	3.3100	3.480000	3.2100	3.2800	-0.304%	48,371	-46.037%
2026-05-08	3.2500	3.420000	3.1295	3.2900	+1.858%	120,756	-46.201%
2026-05-07	3.3800	3.420000	3.1400	3.2300	-4.154%	85,119	-45.201%
2026-05-06	3.4400	3.520000	3.2400	3.3700	-3.161%	101,104	-47.478%
2026-05-05	3.6201	3.710000	3.4300	3.4800	-5.435%	105,225	-49.138%
2026-05-04	3.3300	3.790000	3.2200	3.6800	+9.199%	95,098	-51.902%
2026-05-01	3.3500	3.393500	3.2637	3.3700	+1.201%	28,597	-47.478%
2026-04-30	3.3400	3.418900	3.2600	3.3300	+0.301%	28,469	-46.847%
2026-04-29	3.6000	3.700000	3.2700	3.3200	-7.521%	92,742	-46.687%
2026-04-28	3.6900	3.715000	3.5500	3.5900	-2.180%	59,817	-50.696%
2026-04-27	3.7900	3.790000	3.6200	3.6700	-3.166%	47,604	-51.771%
2026-04-24	3.7300	3.832300	3.5400	3.7900	+3.270%	66,322	-53.298%
2026-04-23	3.8500	3.869900	3.5400	3.6700	-5.168%	74,035	-51.771%
2026-04-22	3.7100	3.920000	3.7000	3.8700	+5.738%	120,633	-54.264%
2026-04-21	3.8900	4.100000	3.6000	3.6600	-5.426%	166,839	-51.639%
2026-04-20	3.9600	3.960000	3.7143	3.8700	-2.519%	55,908	-54.264%
2026-04-17	4.1100	4.200000	3.8500	3.9700	-3.874%	241,495	-55.416%
2026-04-16	3.4900	4.150000	3.3700	4.1300	+16.997%	434,805	-57.143%
2026-04-15	3.5800	3.580000	3.2900	3.5300	0.000%	67,117	-49.858%
2026-04-14	3.4900	3.650000	3.3800	3.5300	+3.519%	109,757	-49.858%
2026-04-13	3.2300	3.430000	3.1800	3.4100	+2.402%	57,238	-48.094%
2026-04-10	3.3000	3.385000	3.2250	3.3300	+2.147%	24,882	-46.847%
2026-04-09	3.1800	3.359900	3.0900	3.2600	+3.492%	47,342	-45.706%
2026-04-08	3.0300	3.180000	2.9700	3.1500	+6.061%	51,148	-43.810%
2026-04-07	3.0600	3.070000	2.9000	2.9700	-5.112%	53,361	-40.404%
2026-04-06	2.9500	3.165000	2.9110	3.1300	+7.192%	168,532	-43.450%
2026-04-02	2.8600	3.019900	2.8600	2.9200	-0.341%	49,948	-39.384%
2026-04-01	2.8900	3.000000	2.7850	2.9300	+2.807%	69,073	-39.590%
2026-03-31	2.7000	2.910000	2.6500	2.8500	+7.547%	57,765	-37.895%
2026-03-30	2.7900	2.790000	2.5900	2.6500	-6.690%	81,471	-33.208%
2026-03-27	3.0800	3.080000	2.7900	2.8400	-6.885%	118,434	-37.676%
2026-03-26	3.3200	3.320000	3.0300	3.0500	-7.295%	69,950	-41.967%
2026-03-25	3.2400	3.460000	3.2400	3.2900	+1.543%	57,041	-46.201%
2026-03-24	3.1800	3.482900	3.1800	3.2400	+1.567%	72,283	-45.370%
2026-03-23	3.0700	3.380000	3.0500	3.1900	+5.281%	79,516	-44.514%
2026-03-20	3.1700	3.250600	3.0000	3.0300	-4.717%	74,735	-41.584%
2026-03-19	3.0700	3.290000	3.0700	3.1800	+3.247%	88,143	-44.340%
2026-03-18	3.2100	3.290000	3.0520	3.0800	-2.839%	60,185	-42.532%
2026-03-17	3.1200	3.380000	3.1100	3.1700	+1.278%	31,683	-44.164%
2026-03-16	3.1500	3.360000	3.1100	3.1300	-0.318%	55,370	-43.450%
2026-03-13	3.2400	3.348100	3.0400	3.1400	-2.484%	37,124	-43.631%
2026-03-12	3.3700	3.491800	3.1200	3.2200	-4.734%	42,144	-45.031%
2026-03-11	3.6500	3.650000	3.3800	3.3800	-7.650%	40,192	-47.633%
2026-03-10	3.4700	3.740000	3.4646	3.6600	+6.087%	98,922	-51.639%
2026-03-09	3.5400	3.600000	3.3500	3.4500	-4.696%	103,564	-48.696%
2026-03-06	3.5400	3.650000	3.3800	3.6200	+1.685%	90,192	-51.105%
2026-03-05	3.7800	3.780000	3.5000	3.5600	-6.316%	65,620	-50.281%
2026-03-04	3.6200	3.900000	3.6200	3.8000	+7.955%	127,576	-53.421%
2026-03-03	3.4600	3.680000	3.3600	3.5200	-1.124%	145,933	-49.716%
2026-03-02	3.0500	3.659900	3.0500	3.5600	+20.270%	276,441	-50.281%
2026-02-27	3.1500	3.260000	2.8900	2.9600	-6.625%	130,262	-40.203%
2026-02-26	3.1500	3.330000	3.1500	3.1700	0.000%	35,626	-44.164%
2026-02-25	3.0000	3.240000	3.0000	3.1700	+5.667%	40,330	-44.164%
2026-02-24	3.0500	3.125000	2.9700	3.0000	-1.961%	66,075	-41.000%
2026-02-23	3.1000	3.177500	2.9200	3.0600	-1.290%	79,441	-42.157%
2026-02-20	3.1300	3.310000	3.0700	3.1000	-0.958%	87,455	-42.903%
2026-02-19	3.2300	3.300000	3.0700	3.1300	-2.795%	69,948	-43.450%
2026-02-18	3.2700	3.490000	3.1500	3.2200	-0.923%	89,761	-45.031%
2026-02-17	3.3000	3.340000	3.1100	3.2500	-1.216%	119,691	-45.538%
2026-02-13	3.4700	3.530000	3.2850	3.2900	-5.460%	70,386	-46.201%
2026-02-12	3.4900	3.669900	3.2650	3.4800	-0.287%	198,819	-49.138%
2026-02-11	3.3900	3.550400	3.2500	3.4900	+4.179%	132,762	-49.284%
2026-02-10	3.4100	3.465000	3.2300	3.3500	-1.760%	53,791	-47.164%
2026-02-09	3.2500	3.470000	3.1800	3.4100	+7.233%	99,846	-48.094%
2026-02-06	3.0700	3.390000	3.0700	3.1800	+3.922%	129,781	-44.340%
2026-02-05	3.3200	3.350000	3.0500	3.0600	-9.199%	191,738	-42.157%
2026-02-04	3.5300	3.610000	3.1200	3.3700	-3.714%	219,418	-47.478%
2026-02-03	3.6500	3.750000	3.3700	3.5000	-3.315%	186,458	-49.429%
2026-02-02	3.6000	4.000000	3.5500	3.6200	+3.429%	509,621	-51.105%
2026-01-30	3.1000	3.770000	3.0100	3.5000	+13.269%	616,380	-49.429%
2026-01-29	3.1000	3.323800	2.9200	3.0900	+0.325%	201,470	-42.718%
2026-01-28	3.3600	3.456000	3.0800	3.0800	-8.333%	107,372	-42.532%
2026-01-27	2.9900	3.439900	2.9300	3.3600	+12.375%	209,402	-47.321%
2026-01-26	3.2500	3.400000	2.9700	2.9900	-8.282%	245,073	-40.803%
2026-01-23	3.6500	3.650000	3.2600	3.2600	-9.945%	249,411	-45.706%
2026-01-22	4.0900	4.284500	3.2600	3.6200	-7.179%	769,616	-51.105%
2026-01-21	4.2100	4.740000	3.7500	3.9000	-6.699%	877,006	-54.615%
2026-01-20	3.3500	4.740000	3.2900	4.1800	+23.304%	3,032,354	-57.656%
2026-01-16	3.3700	3.700000	3.2700	3.3900	+1.497%	378,162	-47.788%
2026-01-15	3.1000	3.780000	3.0200	3.3400	+10.963%	1,616,724	-47.006%
2026-01-14	2.5000	3.050000	2.4100	3.0100	+21.371%	596,147	-41.196%
2026-01-13	2.6900	2.718600	2.4100	2.4800	-6.767%	215,888	-28.629%
2026-01-12	2.5600	2.690000	2.5100	2.6600	+4.314%	43,474	-33.459%
2026-01-09	2.6900	2.740000	2.5000	2.5500	-3.409%	115,451	-30.588%
2026-01-08	2.5000	2.750000	2.4964	2.6400	+6.883%	469,381	-32.955%
2026-01-07	2.3502	2.567500	2.3502	2.4700	+4.219%	88,106	-28.340%
2026-01-06	2.3100	2.435000	2.3100	2.3700	+2.155%	42,843	-25.316%
2026-01-05	2.3400	2.450200	2.2650	2.3200	0.000%	54,081	-23.707%
2026-01-02	2.5200	2.560000	2.2841	2.3200	-4.918%	108,052	-23.707%
2025-12-31	2.1800	2.494800	2.1700	2.4400	+11.927%	150,916	-27.459%
2025-12-30	2.2000	2.309000	2.1500	2.1800	+0.461%	46,213	-18.807%
2025-12-29	2.2600	2.300000	2.1101	2.1700	-6.466%	66,615	-18.433%
2025-12-26	2.3600	2.406400	2.2800	2.3200	-1.695%	49,280	-23.707%
2025-12-24	2.4600	2.510000	2.3100	2.3600	-6.719%	64,654	-25.000%
2025-12-23	2.4700	2.600000	2.1500	2.5300	-2.692%	117,078	-30.040%
2025-12-22	2.3300	2.720000	2.3300	2.6000	+16.071%	232,278	-31.923%
2025-12-19	2.1800	2.600000	2.1500	2.2400	+2.752%	311,871	-20.982%
2025-12-18	2.2070	2.207000	2.1518	2.1800	-0.457%	10,946	-18.807%
2025-12-17	2.2100	2.210000	2.1400	2.1900	+0.459%	30,358	-19.178%
2025-12-16	2.2100	2.280000	2.1300	2.1800	-2.679%	34,385	-18.807%
2025-12-15	2.2300	2.255000	2.1552	2.2400	+1.357%	31,871	-20.982%
2025-12-12	2.2100	2.284700	2.1000	2.2100	-0.897%	28,200	-19.910%
2025-12-11	2.2900	2.330000	2.1701	2.2300	-2.620%	32,311	-20.628%
2025-12-10	2.1500	2.390000	2.1435	2.2900	+6.019%	137,090	-22.707%
2025-12-09	2.1500	2.200000	2.1280	2.1600	+1.408%	16,681	-18.056%
2025-12-08	2.0700	2.150000	2.0700	2.1300	+2.404%	20,844	-16.901%
2025-12-05	2.1000	2.110000	2.0600	2.0800	0.000%	15,332	-14.904%
2025-12-04	2.0600	2.080000	2.0500	2.0800	+0.971%	12,166	-14.904%
2025-12-03	2.1000	2.106500	2.0600	2.0600	-2.370%	8,170	-14.078%
2025-12-02	2.1300	2.157300	2.0700	2.1100	-2.315%	15,803	-16.114%
2025-12-01	2.1800	2.194700	2.1100	2.1600	-0.917%	28,425	-18.056%
2025-11-28	2.1300	2.180000	2.1200	2.1800	+2.347%	8,773	-18.807%
2025-11-26	2.1550	2.200000	2.1200	2.1300	-0.467%	13,500	-16.901%
2025-11-25	2.1000	2.150000	2.0950	2.1400	+1.422%	19,448	-17.290%
2025-11-24	2.1000	2.170000	2.0900	2.1100	+0.476%	39,400	-16.114%
2025-11-21	2.1300	2.170000	2.0900	2.1000	0.000%	41,069	-15.714%
2025-11-20	2.1100	2.120000	2.0801	2.1000	+0.478%	9,683	-15.714%
2025-11-19	2.0994	2.100000	2.0500	2.0900	0.000%	10,348	-15.311%
2025-11-18	2.0500	2.090000	2.0400	2.0900	+1.951%	9,529	-15.311%
2025-11-17	2.0400	2.110000	2.0400	2.0500	-0.966%	17,070	-13.659%
2025-11-14	2.0200	2.110000	1.9707	2.0700	+3.759%	12,420	-14.493%
2025-11-13	2.0200	2.050000	1.9700	1.9950	-1.238%	12,348	-11.278%
2025-11-12	2.0700	2.075000	2.0100	2.0200	-4.717%	12,804	-12.376%
2025-11-11	2.1300	2.130000	2.0754	2.1200	-0.935%	5,877	-16.509%
2025-11-10	2.0600	2.140000	2.0343	2.1400	+4.390%	10,369	-17.290%
2025-11-07	2.1300	2.130000	2.0400	2.0500	-3.302%	17,368	-13.659%
2025-11-06	2.1750	2.175000	2.0412	2.1200	-3.196%	19,894	-16.509%
2025-11-05	2.1199	2.190000	2.0808	2.1900	+4.935%	15,658	-19.178%
2025-11-04	2.0700	2.140000	2.0300	2.0870	+1.311%	24,416	-15.189%
2025-11-03	2.0100	2.080000	1.9900	2.0600	+3.518%	22,728	-14.078%
2025-10-31	2.0300	2.030000	1.9600	1.9900	-1.485%	15,280	-11.055%
2025-10-30	1.9800	2.040000	1.9500	2.0200	+2.538%	28,304	-12.376%
2025-10-29	2.0300	2.056200	1.9100	1.9700	-4.831%	29,803	-10.152%
2025-10-28	2.0700	2.085000	2.0400	2.0700	+1.471%	8,840	-14.493%
2025-10-27	2.0600	2.100000	2.0200	2.0400	-1.449%	17,705	-13.235%
2025-10-24	2.0100	2.150000	2.0100	2.0700	+3.500%	25,209	-14.493%
2025-10-23	2.0600	2.100900	2.0000	2.0000	-1.961%	23,425	-11.500%
2025-10-22	2.0600	2.090000	2.0200	2.0400	-2.857%	14,529	-13.235%
2025-10-21	2.1000	2.133900	2.0750	2.1000	-0.010%	18,501	-15.714%
2025-10-20	2.1100	2.150000	2.0600	2.1002	+1.951%	22,181	-15.722%
2025-10-17	2.0900	2.140000	2.0000	2.0600	+0.365%	43,302	-14.078%
2025-10-16	2.2000	2.318000	2.0300	2.0525	-5.849%	46,396	-13.764%
2025-10-15	2.1301	2.340000	2.1301	2.1800	-5.423%	45,719	-18.807%
2025-10-14	2.2000	2.305900	2.1550	2.3050	+3.252%	17,133	-23.210%
2025-10-13	2.2000	2.240000	2.1200	2.2324	+3.352%	11,192	-20.713%
2025-10-10	2.3200	2.339600	2.1600	2.1600	-5.263%	28,216	-18.056%
2025-10-09	2.3700	2.370000	2.2600	2.2800	-4.202%	19,571	-22.368%
2025-10-08	2.2500	2.389900	2.1900	2.3800	+4.386%	43,887	-25.630%
2025-10-07	2.4100	2.420000	2.2401	2.2800	-3.797%	25,879	-22.368%
2025-10-06	2.4000	2.421100	2.2843	2.3700	-0.837%	48,894	-25.316%
2025-10-03	2.2600	2.450000	2.2500	2.3900	+5.286%	58,089	-25.941%
2025-10-02	2.2200	2.290400	2.2200	2.2700	+0.442%	22,448	-22.026%
2025-10-01	2.2700	2.280000	2.1367	2.2600	+6.103%	36,824	-21.681%
2025-09-30	2.0100	2.275100	2.0000	2.1300	+1.914%	62,475	-16.901%
2025-09-29	2.1000	2.263300	2.0850	2.0900	-2.336%	17,661	-15.311%
2025-09-26	2.1688	2.180000	2.1001	2.1400	-0.465%	25,632	-17.290%
2025-09-25	2.1900	2.230000	2.0900	2.1500	-4.018%	29,415	-17.674%
2025-09-24	2.2200	2.260000	2.1882	2.2400	0.000%	14,060	-20.982%
2025-09-23	2.1800	2.305000	2.1800	2.2400	+0.448%	24,513	-20.982%
2025-09-22	2.2900	2.340000	2.2260	2.2300	-4.701%	20,974	-20.628%
2025-09-19	2.2700	2.350000	2.2212	2.3400	+0.429%	57,542	-24.359%
2025-09-18	2.1400	2.380000	2.1400	2.3300	+5.430%	71,752	-24.034%
2025-09-17	2.2227	2.300000	2.2100	2.2100	-1.778%	85,160	-19.910%
2025-09-16	2.2500	2.370000	2.1500	2.2500	+0.446%	179,274	-21.333%
2025-09-15	2.1200	2.250000	2.0500	2.2400	+6.161%	90,633	-20.982%
2025-09-12	1.9200	2.131700	1.8900	2.1100	+10.471%	163,475	-16.114%
2025-09-11	1.9600	1.995000	1.9100	1.9100	-2.051%	47,871	-7.330%
2025-09-10	2.0200	2.093600	1.9500	1.9500	-6.699%	147,699	-9.231%
2025-09-09	2.0600	2.150000	2.0400	2.0900	+1.456%	79,195	-15.311%
2025-09-08	2.0500	2.170000	2.0200	2.0600	-0.962%	95,614	-14.078%
2025-09-05	2.1800	2.250000	2.0700	2.0800	-7.556%	167,273	-14.904%
2025-09-04	2.2200	2.280000	1.9400	2.2500	+3.687%	6,093,202	-21.333%
2025-09-03	2.0000	2.200000	1.9504	2.1700	+9.045%	62,167	-18.433%
2025-09-02	1.9500	1.995700	1.9000	1.9900	+3.109%	22,120	-11.055%
2025-08-29	1.9600	1.990000	1.9100	1.9300	-2.981%	9,655	-8.290%
2025-08-28	2.0600	2.060000	1.9301	1.9893	-0.535%	18,336	-11.024%
2025-08-27	2.0400	2.090000	2.0000	2.0000	-1.768%	15,224	-11.500%
2025-08-26	1.9400	2.050000	1.9008	2.0360	+5.492%	72,849	-13.065%
2025-08-25	1.8700	1.930000	1.8363	1.9300	+3.763%	13,031	-8.290%
2025-08-22	1.8500	1.864200	1.8139	1.8600	+1.639%	12,637	-4.839%
2025-08-21	1.8500	1.870000	1.8100	1.8300	-1.613%	22,477	-3.279%
2025-08-20	1.8800	1.889900	1.7900	1.8600	-1.587%	14,328	-4.839%
2025-08-19	1.9100	1.920000	1.8700	1.8900	-1.047%	21,698	-6.349%
2025-08-18	2.0100	2.010000	1.9100	1.9100	-0.521%	15,444	-7.330%
2025-08-15	1.9400	1.952500	1.9200	1.9200	-2.538%	3,482	-7.813%
2025-08-14	1.9500	1.970000	1.9100	1.9700	+1.026%	11,581	-10.152%
2025-08-13	2.0000	2.008300	1.9500	1.9500	-2.010%	15,201	-9.231%
2025-08-12	1.9600	2.030000	1.9600	1.9900	0.000%	11,499	-11.055%
2025-08-11	1.9600	2.010000	1.9500	1.9900	+1.531%	19,662	-11.055%
2025-08-08	1.9900	1.990000	1.9400	1.9600	+0.513%	16,516	-9.694%
2025-08-07	2.0000	2.000000	1.9300	1.9500	+1.563%	2,532	-9.231%
2025-08-06	1.9700	1.970000	1.9200	1.9200	-0.893%	9,860	-7.813%
2025-08-05	1.9201	1.994300	1.9200	1.9373	+0.901%	10,019	-8.636%
2025-08-04	1.8900	2.020000	1.8900	1.9200	+1.053%	22,860	-7.813%
2025-08-01	1.8700	1.924000	1.8700	1.9000	+1.064%	23,463	-6.842%
2025-07-31	1.9600	1.990000	1.8800	1.8800	-4.569%	42,644	-5.851%
2025-07-30	2.0200	2.020000	1.9500	1.9700	-0.505%	19,569	-10.152%
2025-07-29	2.0600	2.063600	1.9700	1.9800	-2.463%	34,874	-10.606%
2025-07-28	2.0200	2.150000	1.8900	2.0300	-0.733%	178,579	-12.808%
2025-07-25	2.0500	2.073400	2.0300	2.0450	-0.728%	4,180	-13.447%
2025-07-24	2.0411	2.120000	2.0300	2.0600	+0.488%	49,941	-14.078%
2025-07-23	2.0100	2.095900	2.0100	2.0500	+1.990%	14,403	-13.659%
2025-07-22	2.0200	2.190000	1.9900	2.0100	-1.180%	97,169	-11.940%
2025-07-21	2.0500	2.110000	2.0290	2.0340	+1.194%	31,203	-12.979%
2025-07-18	2.0200	2.058900	2.0000	2.0100	-0.495%	14,903	-11.940%
2025-07-17	2.1000	2.119400	2.0200	2.0200	-1.942%	17,468	-12.376%
2025-07-16	2.0400	2.120000	2.0400	2.0600	+1.478%	15,805	-14.078%
2025-07-15	2.1000	2.220000	2.0300	2.0300	-1.932%	37,318	-12.808%
2025-07-14	2.0400	2.150000	2.0200	2.0700	0.000%	33,706	-14.493%
2025-07-11	2.1000	2.160000	2.0300	2.0700	-1.896%	14,674	-14.493%
2025-07-10	2.1100	2.200000	2.1000	2.1100	+0.476%	112,936	-16.114%
2025-07-09	2.1000	2.150000	2.0902	2.1000	0.000%	11,868	-15.714%
2025-07-08	2.1000	2.265100	2.1000	2.1000	-0.943%	26,505	-15.714%
2025-07-07	2.2300	2.230000	2.0800	2.1200	-3.196%	38,201	-16.509%
2025-07-03	2.1300	2.269900	2.1300	2.1900	+3.791%	51,711	-19.178%
2025-07-02	2.0000	2.180000	2.0000	2.1100	+4.455%	23,958	-16.114%
2025-07-01	2.1700	2.300000	2.0100	2.0200	-8.597%	46,322	-12.376%
2025-06-30	2.3000	2.315000	2.1739	2.2100	-3.913%	16,087	-19.910%
2025-06-27	2.3500	2.450000	2.1600	2.3000	-0.862%	37,541	-23.043%
2025-06-26	2.0200	2.450000	2.0200	2.3200	+14.286%	205,051	-23.707%
2025-06-25	2.0800	2.100000	1.9600	2.0300	-2.404%	39,874	-12.808%
2025-06-24	2.0300	2.100000	1.9900	2.0800	+0.483%	38,183	-14.904%
2025-06-23	2.0000	2.140000	1.9800	2.0700	+5.612%	62,854	-14.493%
2025-06-20	2.0300	2.179800	1.9300	1.9600	-5.769%	22,146	-9.694%
2025-06-18	2.0000	2.100000	2.0000	2.0800	+1.463%	14,269	-14.904%
2025-06-17	1.9600	2.099900	1.9600	2.0500	+1.485%	22,867	-13.659%
2025-06-16	2.1100	2.150000	2.0200	2.0200	-6.047%	41,007	-12.376%
2025-06-13	1.9600	2.234400	1.9600	2.1500	+9.694%	41,505	-17.674%
2025-06-12	1.9900	2.080000	1.8600	1.9600	+1.554%	46,835	-9.694%
2025-06-11	2.0400	2.068024	1.9300	1.9300	-6.763%	171,033	-8.290%
2025-06-10	1.9700	2.320000	1.9700	2.0700	+5.076%	134,799	-14.493%
2025-06-09	2.0200	2.102600	1.9300	1.9700	-1.500%	10,472	-10.152%
2025-06-06	2.0004	2.050000	1.9900	2.0000	0.000%	21,442	-11.500%
2025-06-05	1.9300	2.073900	1.9200	2.0000	+2.564%	27,153	-11.500%
2025-06-04	1.9400	2.040000	1.9103	1.9500	0.000%	11,952	-9.231%
2025-06-03	2.0400	2.040000	1.9208	1.9500	+0.515%	40,762	-9.231%
2025-06-02	1.9800	2.050000	1.9400	1.9400	-1.523%	46,678	-8.763%
2025-05-30	1.9700	2.050000	1.8601	1.9700	-2.956%	38,432	-10.152%
2025-05-29	1.8013	2.070000	1.7700	2.0300	+12.778%	95,262	-12.808%
2025-05-28	1.8200	1.858900	1.7501	1.8000	-0.552%	19,714	-1.667%
2025-05-27	1.8900	1.890000	1.7800	1.8100	-6.218%	61,581	-2.210%
2025-05-23	1.5800	1.970000	1.5800	1.9300	+20.625%	183,660	-8.290%
2025-05-22	1.6217	1.630000	1.6000	1.6000	-0.621%	6,764	+10.625%
2025-05-21	1.6000	1.653400	1.6000	1.6100	-1.829%	22,911	+9.938%
2025-05-20	1.6300	1.680000	1.6200	1.6400	+0.613%	6,318	+7.927%
2025-05-19	1.6500	1.680000	1.6300	1.6300	-2.976%	5,926	+8.589%
2025-05-16	1.6400	1.745000	1.6300	1.6800	+2.439%	32,657	+5.357%
2025-05-15	1.6200	1.676700	1.6200	1.6400	-1.796%	13,030	+7.927%
2025-05-14	1.6667	1.710000	1.6600	1.6700	+1.829%	8,197	+5.988%
2025-05-13	1.6166	1.680000	1.5300	1.6400	+2.500%	32,523	+7.927%
2025-05-12	1.5900	1.619900	1.5900	1.6000	-1.235%	3,068	+10.625%
2025-05-09	1.6000	1.621600	1.6000	1.6200	-1.220%	6,140	+9.259%
2025-05-08	1.6400	1.640000	1.5901	1.6400	0.000%	2,479	+7.927%
2025-05-07	1.5600	1.680000	1.5500	1.6400	+5.806%	6,672	+7.927%
2025-05-06	1.6119	1.611900	1.5500	1.5500	-4.908%	9,496	+14.194%
2025-05-05	1.6700	1.670000	1.5900	1.6300	-0.610%	9,728	+8.589%
2025-05-02	1.6200	1.670000	1.5808	1.6400	-0.606%	19,976	+7.927%
2025-05-01	1.6791	1.679100	1.6000	1.6500	+1.227%	2,117	+7.273%
2025-04-30	1.6200	1.650000	1.6000	1.6300	-2.395%	20,444	+8.589%
2025-04-29	1.6600	1.674600	1.6100	1.6700	-0.595%	8,602	+5.988%
2025-04-28	1.7000	1.700000	1.6500	1.6800	-1.176%	3,848	+5.357%
2025-04-25	1.6600	1.700000	1.6200	1.7000	0.000%	5,221	+4.118%
2025-04-24	1.6800	1.715200	1.6100	1.7000	-1.163%	4,656	+4.118%
2025-04-23	1.6300	1.720000	1.6100	1.7200	+4.878%	13,838	+2.907%
2025-04-22	1.6600	1.660000	1.6000	1.6400	0.000%	50,772	+7.927%
2025-04-21	1.7651	1.765100	1.6009	1.6400	-7.345%	14,508	+7.927%
2025-04-17	1.7700	1.770000	1.7200	1.7700	+1.143%	6,102	0.000%
2025-04-16	1.7400	1.777700	1.7000	1.7500	-1.685%	9,475	+1.143%
2025-04-15	1.5800	1.780000	1.5600	1.7800	+11.250%	64,276	-0.562%
2025-04-14	1.5900	1.614900	1.5800	1.6000	+1.266%	29,829	+10.625%
2025-04-11	1.5100	1.627000	1.5100	1.5800	+3.947%	3,386	+12.025%
2025-04-10	1.5600	1.587800	1.5100	1.5200	-3.797%	22,359	+16.447%

.dark-mode .bqQl2K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqQl2K{ color: #333333; background-color: white; border: 2px solid #333333; }SYPRSypris Solutions Incstock NASDAQ

SYPR
Sypris Solutions Inc
stock NASDAQ