Dark

SYPR
Sypris Solutions Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:32 PM EDT

2.12USD-1.628%(-0.03)10,758

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:53:30 AM EDT

2.19USD+1.860%(+0.04)100

After-hours

Aug 10, 2026 4:43:30 PM EDT

2.08USD+1.463%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	2.1600	2.170000	2.0600	2.060000	-4.186%	10,758	0.000%
2026-08-13	2.0600	2.200000	2.0500	2.150000	+5.651%	17,198	-4.186%
2026-08-12	2.1000	2.100000	1.9500	2.035000	-2.632%	38,694	+1.229%
2026-08-11	2.0400	2.090000	2.0000	2.090000	+2.451%	29,320	-1.435%
2026-08-10	2.0500	2.090000	2.0300	2.040000	+0.493%	11,057	+0.980%
2026-08-07	2.0500	2.070000	2.0100	2.030000	-2.404%	12,365	+1.478%
2026-08-06	2.0900	2.100000	2.0200	2.080000	+0.241%	15,879	-0.962%
2026-08-05	2.0600	2.110000	2.0100	2.075000	+3.234%	16,426	-0.723%
2026-08-04	1.9200	2.090000	1.9200	2.010000	+5.236%	52,820	+2.488%
2026-08-03	1.8800	1.970000	1.8700	1.910000	+2.688%	27,699	+7.853%
2026-07-31	1.9000	1.900000	1.8500	1.860000	-3.125%	21,146	+10.753%
2026-07-30	1.8600	1.971200	1.8600	1.920000	+3.784%	8,385	+7.292%
2026-07-29	1.9800	1.980000	1.8500	1.850000	-4.145%	23,352	+11.351%
2026-07-28	2.0300	2.030000	1.8201	1.930000	-6.311%	28,419	+6.736%
2026-07-27	1.9300	2.060000	1.8850	2.060000	+8.421%	70,072	0.000%
2026-07-24	1.9300	1.935300	1.8300	1.900000	+0.529%	79,992	+8.421%
2026-07-23	1.8200	1.950000	1.8200	1.890000	+0.532%	40,303	+8.995%
2026-07-22	1.9300	1.960000	1.8300	1.880000	-2.591%	18,961	+9.574%
2026-07-21	1.8500	1.930000	1.8400	1.930000	+4.324%	27,279	+6.736%
2026-07-20	1.8300	1.882000	1.8000	1.850000	+1.648%	48,850	+11.351%
2026-07-17	1.8800	1.915300	1.7850	1.820000	-3.704%	38,568	+13.187%
2026-07-16	2.0400	2.065000	1.8200	1.890000	-7.353%	143,315	+8.995%
2026-07-15	2.0600	2.120000	1.9500	2.040000	+0.990%	82,228	+0.980%
2026-07-14	2.0300	2.124000	2.0065	2.020000	+0.498%	24,389	+1.980%
2026-07-13	2.1000	2.150000	2.0100	2.010000	-4.286%	62,178	+2.488%
2026-07-10	2.2100	2.235000	2.1000	2.100000	-5.830%	40,652	-1.905%
2026-07-09	2.2400	2.380000	2.2100	2.230000	-0.446%	63,646	-7.623%
2026-07-08	2.2800	2.300000	2.2300	2.240000	-2.183%	17,493	-8.036%
2026-07-07	2.2100	2.300000	2.1600	2.290000	+3.153%	47,234	-10.044%
2026-07-06	2.2300	2.305000	2.2100	2.220000	-0.448%	29,774	-7.207%
2026-07-02	2.3700	2.450000	2.2100	2.230000	-5.508%	25,498	-7.623%
2026-07-01	2.4100	2.545000	2.3400	2.360000	-2.881%	43,531	-12.712%
2026-06-30	2.3400	2.560000	2.3400	2.430000	+2.101%	43,283	-15.226%
2026-06-29	2.3500	2.450000	2.3000	2.380000	-0.418%	19,278	-13.445%
2026-06-26	2.2600	2.390000	2.2600	2.390000	+5.286%	38,214	-13.808%
2026-06-25	2.3500	2.350000	2.2500	2.270000	-2.155%	38,455	-9.251%
2026-06-24	2.3400	2.400000	2.3200	2.320000	-2.521%	40,570	-11.207%
2026-06-23	2.4200	2.490000	2.3759	2.380000	-4.418%	28,399	-13.445%
2026-06-22	2.4500	2.630000	2.3601	2.490000	+2.049%	60,532	-17.269%
2026-06-18	2.5200	2.629900	2.4100	2.440000	-2.789%	112,892	-15.574%
2026-06-17	2.5900	2.669900	2.5100	2.510000	-3.089%	40,435	-17.928%
2026-06-16	2.5300	2.645000	2.5100	2.590000	+2.778%	62,270	-20.463%
2026-06-15	2.6300	2.695000	2.5200	2.520000	0.000%	47,092	-18.254%
2026-06-12	2.6500	2.730000	2.5100	2.520000	-8.029%	72,282	-18.254%
2026-06-11	2.6500	2.770000	2.5500	2.740000	+7.031%	172,494	-24.818%
2026-06-10	2.5900	2.710000	2.5100	2.560000	-2.290%	55,870	-19.531%
2026-06-09	2.8600	2.950000	2.6100	2.620000	-8.392%	113,630	-21.374%
2026-06-08	2.9500	3.052600	2.8300	2.860000	-0.694%	71,244	-27.972%
2026-06-05	3.2150	3.215000	2.8200	2.880000	-9.434%	145,209	-28.472%
2026-06-04	3.1100	3.329900	3.0500	3.180000	+2.251%	66,850	-35.220%
2026-06-03	3.3300	3.330000	2.9000	3.110000	-6.886%	216,007	-33.762%
2026-06-02	3.3900	3.449900	3.2150	3.340000	-1.475%	74,018	-38.323%
2026-06-01	3.3500	3.550000	3.2700	3.390000	+2.417%	151,051	-39.233%
2026-05-29	3.4400	3.450000	3.2100	3.310000	-7.022%	238,091	-37.764%
2026-05-28	3.2400	3.700000	3.1600	3.560000	+7.553%	427,447	-42.135%
2026-05-27	3.3000	3.470000	3.1450	3.310000	+6.774%	504,173	-37.764%
2026-05-26	2.9100	3.220200	2.8700	3.100000	+6.164%	364,285	-33.548%
2026-05-22	2.9100	3.088000	2.7600	2.920000	+1.038%	171,879	-29.452%
2026-05-21	2.7700	3.030000	2.7050	2.890000	+5.091%	144,783	-28.720%
2026-05-20	2.6400	2.880000	2.6400	2.750000	+3.774%	115,462	-25.091%
2026-05-19	2.7500	2.800000	2.5600	2.650000	-5.018%	49,741	-22.264%
2026-05-18	3.0200	3.080000	2.7500	2.790000	-7.000%	68,474	-26.165%
2026-05-15	3.0700	3.130000	2.9300	3.000000	-4.459%	78,142	-31.333%
2026-05-14	3.0960	3.228000	3.0960	3.140000	-0.317%	26,898	-34.395%
2026-05-13	3.1600	3.230000	3.0900	3.150000	0.000%	43,104	-34.603%
2026-05-12	3.2500	3.290000	3.0600	3.150000	-3.963%	71,734	-34.603%
2026-05-11	3.3100	3.480000	3.2100	3.280000	-0.304%	48,371	-37.195%
2026-05-08	3.2500	3.420000	3.1295	3.290000	+1.858%	120,756	-37.386%
2026-05-07	3.3800	3.420000	3.1400	3.230000	-4.154%	85,119	-36.223%
2026-05-06	3.4400	3.520000	3.2400	3.370000	-3.161%	101,104	-38.872%
2026-05-05	3.6201	3.710000	3.4300	3.480000	-5.435%	105,225	-40.805%
2026-05-04	3.3300	3.790000	3.2200	3.680000	+9.199%	95,098	-44.022%
2026-05-01	3.3500	3.393500	3.2637	3.370000	+1.201%	28,597	-38.872%
2026-04-30	3.3400	3.418900	3.2600	3.330000	+0.301%	28,469	-38.138%
2026-04-29	3.6000	3.700000	3.2700	3.320000	-7.521%	92,742	-37.952%
2026-04-28	3.6900	3.715000	3.5500	3.590000	-2.180%	59,817	-42.618%
2026-04-27	3.7900	3.790000	3.6200	3.670000	-3.166%	47,604	-43.869%
2026-04-24	3.7300	3.832300	3.5400	3.790000	+3.270%	66,322	-45.646%
2026-04-23	3.8500	3.869900	3.5400	3.670000	-5.168%	74,035	-43.869%
2026-04-22	3.7100	3.920000	3.7000	3.870000	+5.738%	120,633	-46.770%
2026-04-21	3.8900	4.100000	3.6000	3.660000	-5.426%	166,839	-43.716%
2026-04-20	3.9600	3.960000	3.7143	3.870000	-2.519%	55,908	-46.770%
2026-04-17	4.1100	4.200000	3.8500	3.970000	-3.874%	241,495	-48.111%
2026-04-16	3.4900	4.150000	3.3700	4.130000	+16.997%	434,805	-50.121%
2026-04-15	3.5800	3.580000	3.2900	3.530000	0.000%	67,117	-41.643%
2026-04-14	3.4900	3.650000	3.3800	3.530000	+3.519%	109,757	-41.643%
2026-04-13	3.2300	3.430000	3.1800	3.410000	+2.402%	57,238	-39.589%
2026-04-10	3.3000	3.385000	3.2250	3.330000	+2.147%	24,882	-38.138%
2026-04-09	3.1800	3.359900	3.0900	3.260000	+3.492%	47,342	-36.810%
2026-04-08	3.0300	3.180000	2.9700	3.150000	+6.061%	51,148	-34.603%
2026-04-07	3.0600	3.070000	2.9000	2.970000	-5.112%	53,361	-30.640%
2026-04-06	2.9500	3.165000	2.9110	3.130000	+7.192%	168,532	-34.185%
2026-04-02	2.8600	3.019900	2.8600	2.920000	-0.341%	49,948	-29.452%
2026-04-01	2.8900	3.000000	2.7850	2.930000	+2.807%	69,073	-29.693%
2026-03-31	2.7000	2.910000	2.6500	2.850000	+7.547%	57,765	-27.719%
2026-03-30	2.7900	2.790000	2.5900	2.650000	-6.690%	81,471	-22.264%
2026-03-27	3.0800	3.080000	2.7900	2.840000	-6.885%	118,434	-27.465%
2026-03-26	3.3200	3.320000	3.0300	3.050000	-7.295%	69,950	-32.459%
2026-03-25	3.2400	3.460000	3.2400	3.290000	+1.543%	57,041	-37.386%
2026-03-24	3.1800	3.482900	3.1800	3.240000	+1.567%	72,283	-36.420%
2026-03-23	3.0700	3.380000	3.0500	3.190000	+5.281%	79,516	-35.423%
2026-03-20	3.1700	3.250600	3.0000	3.030000	-4.717%	74,735	-32.013%
2026-03-19	3.0700	3.290000	3.0700	3.180000	+3.247%	88,143	-35.220%
2026-03-18	3.2100	3.290000	3.0520	3.080000	-2.839%	60,185	-33.117%
2026-03-17	3.1200	3.380000	3.1100	3.170000	+1.278%	31,683	-35.016%
2026-03-16	3.1500	3.360000	3.1100	3.130000	-0.318%	55,370	-34.185%
2026-03-13	3.2400	3.348100	3.0400	3.140000	-2.484%	37,124	-34.395%
2026-03-12	3.3700	3.491800	3.1200	3.220000	-4.734%	42,144	-36.025%
2026-03-11	3.6500	3.650000	3.3800	3.380000	-7.650%	40,192	-39.053%
2026-03-10	3.4700	3.740000	3.4646	3.660000	+6.087%	98,922	-43.716%
2026-03-09	3.5400	3.600000	3.3500	3.450000	-4.696%	103,564	-40.290%
2026-03-06	3.5400	3.650000	3.3800	3.620000	+1.685%	90,192	-43.094%
2026-03-05	3.7800	3.780000	3.5000	3.560000	-6.316%	65,620	-42.135%
2026-03-04	3.6200	3.900000	3.6200	3.800000	+7.955%	127,576	-45.789%
2026-03-03	3.4600	3.680000	3.3600	3.520000	-1.124%	145,933	-41.477%
2026-03-02	3.0500	3.659900	3.0500	3.560000	+20.270%	276,441	-42.135%
2026-02-27	3.1500	3.260000	2.8900	2.960000	-6.625%	130,262	-30.405%
2026-02-26	3.1500	3.330000	3.1500	3.170000	0.000%	35,626	-35.016%
2026-02-25	3.0000	3.240000	3.0000	3.170000	+5.667%	40,330	-35.016%
2026-02-24	3.0500	3.125000	2.9700	3.000000	-1.961%	66,075	-31.333%
2026-02-23	3.1000	3.177500	2.9200	3.060000	-1.290%	79,441	-32.680%
2026-02-20	3.1300	3.310000	3.0700	3.100000	-0.958%	87,455	-33.548%
2026-02-19	3.2300	3.300000	3.0700	3.130000	-2.795%	69,948	-34.185%
2026-02-18	3.2700	3.490000	3.1500	3.220000	-0.923%	89,761	-36.025%
2026-02-17	3.3000	3.340000	3.1100	3.250000	-1.216%	119,691	-36.615%
2026-02-13	3.4700	3.530000	3.2850	3.290000	-5.460%	70,386	-37.386%
2026-02-12	3.4900	3.669900	3.2650	3.480000	-0.287%	198,819	-40.805%
2026-02-11	3.3900	3.550400	3.2500	3.490000	+4.179%	132,762	-40.974%
2026-02-10	3.4100	3.465000	3.2300	3.350000	-1.760%	53,791	-38.507%
2026-02-09	3.2500	3.470000	3.1800	3.410000	+7.233%	99,846	-39.589%
2026-02-06	3.0700	3.390000	3.0700	3.180000	+3.922%	129,781	-35.220%
2026-02-05	3.3200	3.350000	3.0500	3.060000	-9.199%	191,738	-32.680%
2026-02-04	3.5300	3.610000	3.1200	3.370000	-3.714%	219,418	-38.872%
2026-02-03	3.6500	3.750000	3.3700	3.500000	-3.315%	186,458	-41.143%
2026-02-02	3.6000	4.000000	3.5500	3.620000	+3.429%	509,621	-43.094%
2026-01-30	3.1000	3.770000	3.0100	3.500000	+13.269%	616,380	-41.143%
2026-01-29	3.1000	3.323800	2.9200	3.090000	+0.325%	201,470	-33.333%
2026-01-28	3.3600	3.456000	3.0800	3.080000	-8.333%	107,372	-33.117%
2026-01-27	2.9900	3.439900	2.9300	3.360000	+12.375%	209,402	-38.690%
2026-01-26	3.2500	3.400000	2.9700	2.990000	-8.282%	245,073	-31.104%
2026-01-23	3.6500	3.650000	3.2600	3.260000	-9.945%	249,411	-36.810%
2026-01-22	4.0900	4.284500	3.2600	3.620000	-7.179%	769,616	-43.094%
2026-01-21	4.2100	4.740000	3.7500	3.900000	-6.699%	877,006	-47.179%
2026-01-20	3.3500	4.740000	3.2900	4.180000	+23.304%	3,032,354	-50.718%
2026-01-16	3.3700	3.700000	3.2700	3.390000	+1.497%	378,162	-39.233%
2026-01-15	3.1000	3.780000	3.0200	3.340000	+10.963%	1,616,724	-38.323%
2026-01-14	2.5000	3.050000	2.4100	3.010000	+21.371%	596,147	-31.561%
2026-01-13	2.6900	2.718600	2.4100	2.480000	-6.767%	215,888	-16.935%
2026-01-12	2.5600	2.690000	2.5100	2.660000	+4.314%	43,474	-22.556%
2026-01-09	2.6900	2.740000	2.5000	2.550000	-3.409%	115,451	-19.216%
2026-01-08	2.5000	2.750000	2.4964	2.640000	+6.883%	469,381	-21.970%
2026-01-07	2.3502	2.567500	2.3502	2.470000	+4.219%	88,106	-16.599%
2026-01-06	2.3100	2.435000	2.3100	2.370000	+2.155%	42,843	-13.080%
2026-01-05	2.3400	2.450200	2.2650	2.320000	0.000%	54,081	-11.207%
2026-01-02	2.5200	2.560000	2.2841	2.320000	-4.918%	108,052	-11.207%
2025-12-31	2.1800	2.494800	2.1700	2.440000	+11.927%	150,916	-15.574%
2025-12-30	2.2000	2.309000	2.1500	2.180000	+0.461%	46,213	-5.505%
2025-12-29	2.2600	2.300000	2.1101	2.170000	-6.466%	66,615	-5.069%
2025-12-26	2.3600	2.406400	2.2800	2.320000	-1.695%	49,280	-11.207%
2025-12-24	2.4600	2.510000	2.3100	2.360000	-6.719%	64,654	-12.712%
2025-12-23	2.4700	2.600000	2.1500	2.530000	-2.692%	117,078	-18.577%
2025-12-22	2.3300	2.720000	2.3300	2.600000	+16.071%	232,278	-20.769%
2025-12-19	2.1800	2.600000	2.1500	2.240000	+2.752%	311,871	-8.036%
2025-12-18	2.2070	2.207000	2.1518	2.180000	-0.457%	10,946	-5.505%
2025-12-17	2.2100	2.210000	2.1400	2.190000	+0.459%	30,358	-5.936%
2025-12-16	2.2100	2.280000	2.1300	2.180000	-2.679%	34,385	-5.505%
2025-12-15	2.2300	2.255000	2.1552	2.240000	+1.357%	31,871	-8.036%
2025-12-12	2.2100	2.284700	2.1000	2.210000	-0.897%	28,200	-6.787%
2025-12-11	2.2900	2.330000	2.1701	2.230000	-2.620%	32,311	-7.623%
2025-12-10	2.1500	2.390000	2.1435	2.290000	+6.019%	137,090	-10.044%
2025-12-09	2.1500	2.200000	2.1280	2.160000	+1.408%	16,681	-4.630%
2025-12-08	2.0700	2.150000	2.0700	2.130000	+2.404%	20,844	-3.286%
2025-12-05	2.1000	2.110000	2.0600	2.080000	0.000%	15,332	-0.962%
2025-12-04	2.0600	2.080000	2.0500	2.080000	+0.971%	12,166	-0.962%
2025-12-03	2.1000	2.106500	2.0600	2.060000	-2.370%	8,170	0.000%
2025-12-02	2.1300	2.157300	2.0700	2.110000	-2.315%	15,803	-2.370%
2025-12-01	2.1800	2.194700	2.1100	2.160000	-0.917%	28,425	-4.630%
2025-11-28	2.1300	2.180000	2.1200	2.180000	+2.347%	8,773	-5.505%
2025-11-26	2.1550	2.200000	2.1200	2.130000	-0.467%	13,500	-3.286%
2025-11-25	2.1000	2.150000	2.0950	2.140000	+1.422%	19,448	-3.738%
2025-11-24	2.1000	2.170000	2.0900	2.110000	+0.476%	39,400	-2.370%
2025-11-21	2.1300	2.170000	2.0900	2.100000	0.000%	41,069	-1.905%
2025-11-20	2.1100	2.120000	2.0801	2.100000	+0.478%	9,683	-1.905%
2025-11-19	2.0994	2.100000	2.0500	2.090000	0.000%	10,348	-1.435%
2025-11-18	2.0500	2.090000	2.0400	2.090000	+1.951%	9,529	-1.435%
2025-11-17	2.0400	2.110000	2.0400	2.050000	-0.966%	17,070	+0.488%
2025-11-14	2.0200	2.110000	1.9707	2.070000	+3.759%	12,420	-0.483%
2025-11-13	2.0200	2.050000	1.9700	1.995000	-1.238%	12,348	+3.258%
2025-11-12	2.0700	2.075000	2.0100	2.020000	-4.717%	12,804	+1.980%
2025-11-11	2.1300	2.130000	2.0754	2.120000	-0.935%	5,877	-2.830%
2025-11-10	2.0600	2.140000	2.0343	2.140000	+4.390%	10,369	-3.738%
2025-11-07	2.1300	2.130000	2.0400	2.050000	-3.302%	17,368	+0.488%
2025-11-06	2.1750	2.175000	2.0412	2.120000	-3.196%	19,894	-2.830%
2025-11-05	2.1199	2.190000	2.0808	2.190000	+4.935%	15,658	-5.936%
2025-11-04	2.0700	2.140000	2.0300	2.087000	+1.311%	24,416	-1.294%
2025-11-03	2.0100	2.080000	1.9900	2.060000	+3.518%	22,728	0.000%
2025-10-31	2.0300	2.030000	1.9600	1.990000	-1.485%	15,280	+3.518%
2025-10-30	1.9800	2.040000	1.9500	2.020000	+2.538%	28,304	+1.980%
2025-10-29	2.0300	2.056200	1.9100	1.970000	-4.831%	29,803	+4.569%
2025-10-28	2.0700	2.085000	2.0400	2.070000	+1.471%	8,840	-0.483%
2025-10-27	2.0600	2.100000	2.0200	2.040000	-1.449%	17,705	+0.980%
2025-10-24	2.0100	2.150000	2.0100	2.070000	+3.500%	25,209	-0.483%
2025-10-23	2.0600	2.100900	2.0000	2.000000	-1.961%	23,425	+3.000%
2025-10-22	2.0600	2.090000	2.0200	2.040000	-2.857%	14,529	+0.980%
2025-10-21	2.1000	2.133900	2.0750	2.100000	-0.010%	18,501	-1.905%
2025-10-20	2.1100	2.150000	2.0600	2.100200	+1.951%	22,181	-1.914%
2025-10-17	2.0900	2.140000	2.0000	2.060000	+0.365%	43,302	0.000%
2025-10-16	2.2000	2.318000	2.0300	2.052500	-5.849%	46,396	+0.365%
2025-10-15	2.1301	2.340000	2.1301	2.180000	-5.423%	45,719	-5.505%
2025-10-14	2.2000	2.305900	2.1550	2.305000	+3.252%	17,133	-10.629%
2025-10-13	2.2000	2.240000	2.1200	2.232400	+3.352%	11,192	-7.723%
2025-10-10	2.3200	2.339600	2.1600	2.160000	-5.263%	28,216	-4.630%
2025-10-09	2.3700	2.370000	2.2600	2.280000	-4.202%	19,571	-9.649%
2025-10-08	2.2500	2.389900	2.1900	2.380000	+4.386%	43,887	-13.445%
2025-10-07	2.4100	2.420000	2.2401	2.280000	-3.797%	25,879	-9.649%
2025-10-06	2.4000	2.421100	2.2843	2.370000	-0.837%	48,894	-13.080%
2025-10-03	2.2600	2.450000	2.2500	2.390000	+5.286%	58,089	-13.808%
2025-10-02	2.2200	2.290400	2.2200	2.270000	+0.442%	22,448	-9.251%
2025-10-01	2.2700	2.280000	2.1367	2.260000	+6.103%	36,824	-8.850%
2025-09-30	2.0100	2.275100	2.0000	2.130000	+1.914%	62,475	-3.286%
2025-09-29	2.1000	2.263300	2.0850	2.090000	-2.336%	17,661	-1.435%
2025-09-26	2.1688	2.180000	2.1001	2.140000	-0.465%	25,632	-3.738%
2025-09-25	2.1900	2.230000	2.0900	2.150000	-4.018%	29,415	-4.186%
2025-09-24	2.2200	2.260000	2.1882	2.240000	0.000%	14,060	-8.036%
2025-09-23	2.1800	2.305000	2.1800	2.240000	+0.448%	24,513	-8.036%
2025-09-22	2.2900	2.340000	2.2260	2.230000	-4.701%	20,974	-7.623%
2025-09-19	2.2700	2.350000	2.2212	2.340000	+0.429%	57,542	-11.966%
2025-09-18	2.1400	2.380000	2.1400	2.330000	+5.430%	71,752	-11.588%
2025-09-17	2.2227	2.300000	2.2100	2.210000	-1.778%	85,160	-6.787%
2025-09-16	2.2500	2.370000	2.1500	2.250000	+0.446%	179,274	-8.444%
2025-09-15	2.1200	2.250000	2.0500	2.240000	+6.161%	90,633	-8.036%
2025-09-12	1.9200	2.131700	1.8900	2.110000	+10.471%	163,475	-2.370%
2025-09-11	1.9600	1.995000	1.9100	1.910000	-2.051%	47,871	+7.853%
2025-09-10	2.0200	2.093600	1.9500	1.950000	-6.699%	147,699	+5.641%
2025-09-09	2.0600	2.150000	2.0400	2.090000	+1.456%	79,195	-1.435%
2025-09-08	2.0500	2.170000	2.0200	2.060000	-0.962%	95,614	0.000%
2025-09-05	2.1800	2.250000	2.0700	2.080000	-7.556%	167,273	-0.962%
2025-09-04	2.2200	2.280000	1.9400	2.250000	+3.687%	6,093,202	-8.444%
2025-09-03	2.0000	2.200000	1.9504	2.170000	+9.045%	62,167	-5.069%
2025-09-02	1.9500	1.995700	1.9000	1.990000	+3.109%	22,120	+3.518%
2025-08-29	1.9600	1.990000	1.9100	1.930000	-2.981%	9,655	+6.736%
2025-08-28	2.0600	2.060000	1.9301	1.989300	-0.535%	18,336	+3.554%
2025-08-27	2.0400	2.090000	2.0000	2.000000	-1.768%	15,224	+3.000%
2025-08-26	1.9400	2.050000	1.9008	2.036000	+5.492%	72,849	+1.179%
2025-08-25	1.8700	1.930000	1.8363	1.930000	+3.763%	13,031	+6.736%
2025-08-22	1.8500	1.864200	1.8139	1.860000	+1.639%	12,637	+10.753%
2025-08-21	1.8500	1.870000	1.8100	1.830000	-1.613%	22,477	+12.568%
2025-08-20	1.8800	1.889900	1.7900	1.860000	-1.587%	14,328	+10.753%
2025-08-19	1.9100	1.920000	1.8700	1.890000	-1.047%	21,698	+8.995%
2025-08-18	2.0100	2.010000	1.9100	1.910000	-0.521%	15,444	+7.853%
2025-08-15	1.9400	1.952500	1.9200	1.920000	-2.538%	3,482	+7.292%
2025-08-14	1.9500	1.970000	1.9100	1.970000	+1.026%	11,581	+4.569%
2025-08-13	2.0000	2.008300	1.9500	1.950000	-2.010%	15,201	+5.641%
2025-08-12	1.9600	2.030000	1.9600	1.990000	0.000%	11,499	+3.518%
2025-08-11	1.9600	2.010000	1.9500	1.990000	+1.531%	19,662	+3.518%
2025-08-08	1.9900	1.990000	1.9400	1.960000	+0.513%	16,516	+5.102%
2025-08-07	2.0000	2.000000	1.9300	1.950000	+1.563%	2,532	+5.641%
2025-08-06	1.9700	1.970000	1.9200	1.920000	-0.893%	9,860	+7.292%
2025-08-05	1.9201	1.994300	1.9200	1.937300	+0.901%	10,019	+6.334%
2025-08-04	1.8900	2.020000	1.8900	1.920000	+1.053%	22,860	+7.292%
2025-08-01	1.8700	1.924000	1.8700	1.900000	+1.064%	23,463	+8.421%
2025-07-31	1.9600	1.990000	1.8800	1.880000	-4.569%	42,644	+9.574%
2025-07-30	2.0200	2.020000	1.9500	1.970000	-0.505%	19,569	+4.569%
2025-07-29	2.0600	2.063600	1.9700	1.980000	-2.463%	34,874	+4.040%
2025-07-28	2.0200	2.150000	1.8900	2.030000	-0.733%	178,579	+1.478%
2025-07-25	2.0500	2.073400	2.0300	2.045000	-0.728%	4,180	+0.733%
2025-07-24	2.0411	2.120000	2.0300	2.060000	+0.488%	49,941	0.000%
2025-07-23	2.0100	2.095900	2.0100	2.050000	+1.990%	14,403	+0.488%
2025-07-22	2.0200	2.190000	1.9900	2.010000	-1.180%	97,169	+2.488%
2025-07-21	2.0500	2.110000	2.0290	2.034000	+1.194%	31,203	+1.278%
2025-07-18	2.0200	2.058900	2.0000	2.010000	-0.495%	14,903	+2.488%
2025-07-17	2.1000	2.119400	2.0200	2.020000	-1.942%	17,468	+1.980%
2025-07-16	2.0400	2.120000	2.0400	2.060000	+1.478%	15,805	0.000%
2025-07-15	2.1000	2.220000	2.0300	2.030000	-1.932%	37,318	+1.478%
2025-07-14	2.0400	2.150000	2.0200	2.070000	0.000%	33,706	-0.483%
2025-07-11	2.1000	2.160000	2.0300	2.070000	-1.896%	14,674	-0.483%
2025-07-10	2.1100	2.200000	2.1000	2.110000	+0.476%	112,936	-2.370%
2025-07-09	2.1000	2.150000	2.0902	2.100000	0.000%	11,868	-1.905%
2025-07-08	2.1000	2.265100	2.1000	2.100000	-0.943%	26,505	-1.905%
2025-07-07	2.2300	2.230000	2.0800	2.120000	-3.196%	38,201	-2.830%
2025-07-03	2.1300	2.269900	2.1300	2.190000	+3.791%	51,711	-5.936%
2025-07-02	2.0000	2.180000	2.0000	2.110000	+4.455%	23,958	-2.370%
2025-07-01	2.1700	2.300000	2.0100	2.020000	-8.597%	46,322	+1.980%
2025-06-30	2.3000	2.315000	2.1739	2.210000	-3.913%	16,087	-6.787%
2025-06-27	2.3500	2.450000	2.1600	2.300000	-0.862%	37,541	-10.435%
2025-06-26	2.0200	2.450000	2.0200	2.320000	+14.286%	205,051	-11.207%
2025-06-25	2.0800	2.100000	1.9600	2.030000	-2.404%	39,874	+1.478%
2025-06-24	2.0300	2.100000	1.9900	2.080000	+0.483%	38,183	-0.962%
2025-06-23	2.0000	2.140000	1.9800	2.070000	+5.612%	62,854	-0.483%
2025-06-20	2.0300	2.179800	1.9300	1.960000	-5.769%	22,146	+5.102%
2025-06-18	2.0000	2.100000	2.0000	2.080000	+1.463%	14,269	-0.962%
2025-06-17	1.9600	2.099900	1.9600	2.050000	+1.485%	22,867	+0.488%
2025-06-16	2.1100	2.150000	2.0200	2.020000	-6.047%	41,007	+1.980%
2025-06-13	1.9600	2.234400	1.9600	2.150000	+9.694%	41,505	-4.186%
2025-06-12	1.9900	2.080000	1.8600	1.960000	+1.554%	46,835	+5.102%
2025-06-11	2.0400	2.068024	1.9300	1.930000	-6.763%	171,033	+6.736%
2025-06-10	1.9700	2.320000	1.9700	2.070000	+5.076%	134,799	-0.483%
2025-06-09	2.0200	2.102600	1.9300	1.970000	-1.500%	10,472	+4.569%
2025-06-06	2.0004	2.050000	1.9900	2.000000	0.000%	21,442	+3.000%
2025-06-05	1.9300	2.073900	1.9200	2.000000	+2.564%	27,153	+3.000%
2025-06-04	1.9400	2.040000	1.9103	1.950000	0.000%	11,952	+5.641%
2025-06-03	2.0400	2.040000	1.9208	1.950000	+0.515%	40,762	+5.641%
2025-06-02	1.9800	2.050000	1.9400	1.940000	-1.523%	46,678	+6.186%
2025-05-30	1.9700	2.050000	1.8601	1.970000	-2.956%	38,432	+4.569%
2025-05-29	1.8013	2.070000	1.7700	2.030000	+12.778%	95,262	+1.478%
2025-05-28	1.8200	1.858900	1.7501	1.800000	-0.552%	19,714	+14.444%
2025-05-27	1.8900	1.890000	1.7800	1.810000	-6.218%	61,581	+13.812%
2025-05-23	1.5800	1.970000	1.5800	1.930000	+20.625%	183,660	+6.736%
2025-05-22	1.6217	1.630000	1.6000	1.600000	-0.621%	6,764	+28.750%
2025-05-21	1.6000	1.653400	1.6000	1.610000	-1.829%	22,911	+27.950%
2025-05-20	1.6300	1.680000	1.6200	1.640000	+0.613%	6,318	+25.610%
2025-05-19	1.6500	1.680000	1.6300	1.630000	-2.976%	5,926	+26.380%
2025-05-16	1.6400	1.745000	1.6300	1.680000	+2.439%	32,657	+22.619%
2025-05-15	1.6200	1.676700	1.6200	1.640000	-1.796%	13,030	+25.610%
2025-05-14	1.6667	1.710000	1.6600	1.670000	+1.829%	8,197	+23.353%
2025-05-13	1.6166	1.680000	1.5300	1.640000	+2.500%	32,523	+25.610%
2025-05-12	1.5900	1.619900	1.5900	1.600000	-1.235%	3,068	+28.750%
2025-05-09	1.6000	1.621600	1.6000	1.620000	-1.220%	6,140	+27.160%
2025-05-08	1.6400	1.640000	1.5901	1.640000	0.000%	2,479	+25.610%
2025-05-07	1.5600	1.680000	1.5500	1.640000	+5.806%	6,672	+25.610%
2025-05-06	1.6119	1.611900	1.5500	1.550000	-4.908%	9,496	+32.903%
2025-05-05	1.6700	1.670000	1.5900	1.630000	-0.610%	9,728	+26.380%
2025-05-02	1.6200	1.670000	1.5808	1.640000	-0.606%	19,976	+25.610%
2025-05-01	1.6791	1.679100	1.6000	1.650000	+1.227%	2,117	+24.848%
2025-04-30	1.6200	1.650000	1.6000	1.630000	-2.395%	20,444	+26.380%
2025-04-29	1.6600	1.674600	1.6100	1.670000	-0.595%	8,602	+23.353%
2025-04-28	1.7000	1.700000	1.6500	1.680000	-1.176%	3,848	+22.619%
2025-04-25	1.6600	1.700000	1.6200	1.700000	0.000%	5,221	+21.176%
2025-04-24	1.6800	1.715200	1.6100	1.700000	-1.163%	4,656	+21.176%
2025-04-23	1.6300	1.720000	1.6100	1.720000	+4.878%	13,838	+19.767%
2025-04-22	1.6600	1.660000	1.6000	1.640000	0.000%	50,772	+25.610%
2025-04-21	1.7651	1.765100	1.6009	1.640000	-7.345%	14,508	+25.610%
2025-04-17	1.7700	1.770000	1.7200	1.770000	+1.143%	6,102	+16.384%
2025-04-16	1.7400	1.777700	1.7000	1.750000	-1.685%	9,475	+17.714%
2025-04-15	1.5800	1.780000	1.5600	1.780000	+11.250%	64,276	+15.730%
2025-04-14	1.5900	1.614900	1.5800	1.600000	+1.266%	29,829	+28.750%
2025-04-11	1.5100	1.627000	1.5100	1.580000	+3.947%	3,386	+30.380%
2025-04-10	1.5600	1.587800	1.5100	1.520000	-3.797%	22,359	+35.526%
2025-04-09	1.6100	1.680000	1.5682	1.580000	-1.250%	18,850	+30.380%
2025-04-08	1.6500	1.700000	1.6000	1.600000	-1.840%	21,713	+28.750%
2025-04-07	1.5900	1.640000	1.5200	1.630000	0.000%	52,250	+26.380%
2025-04-04	1.6100	1.650000	1.5804	1.630000	0.000%	27,622	+26.380%
2025-04-03	1.6500	1.650000	1.5598	1.630000	0.000%	10,382	+26.380%
2025-04-02	1.6500	1.700000	1.6217	1.630000	-1.212%	7,537	+26.380%
2025-04-01	1.6500	1.650000	1.5950	1.650000	+2.484%	18,568	+24.848%
2025-03-31	1.6100	1.650000	1.5900	1.610000	0.000%	10,436	+27.950%
2025-03-28	1.5500	1.692400	1.5500	1.610000	-0.617%	11,739	+27.950%
2025-03-27	1.6490	1.660000	1.6200	1.620000	-2.994%	3,863	+27.160%
2025-03-26	1.6300	1.683400	1.6250	1.670000	+2.454%	2,748	+23.353%
2025-03-25	1.7300	1.730000	1.6200	1.630000	-3.550%	5,306	+26.380%
2025-03-24	1.6600	1.800000	1.6100	1.690000	+3.681%	20,153	+21.893%
2025-03-21	1.6200	1.660000	1.5750	1.630000	+1.242%	14,839	+26.380%
2025-03-20	1.5500	1.610000	1.5500	1.610000	+1.899%	6,126	+27.950%
2025-03-19	1.6300	1.640000	1.5800	1.580000	-3.659%	5,551	+30.380%
2025-03-18	1.6100	1.730000	1.5700	1.640000	+4.459%	9,092	+25.610%
2025-03-17	1.6100	1.630000	1.5700	1.570000	-2.484%	7,102	+31.210%
2025-03-14	1.6200	1.620000	1.5700	1.610000	+0.625%	12,218	+27.950%
2025-03-13	1.6400	1.640000	1.5700	1.600000	-3.030%	14,364	+28.750%
2025-03-12	1.5100	1.650000	1.5100	1.650000	+10.738%	17,203	+24.848%
2025-03-11	1.4700	1.520000	1.4200	1.490000	-1.974%	20,999	+38.255%
2025-03-10	1.5600	1.610000	1.4800	1.520000	-3.185%	30,601	+35.526%
2025-03-07	1.5200	1.599600	1.5200	1.570000	+1.948%	21,391	+31.210%
2025-03-06	1.6100	1.610000	1.5400	1.540000	-4.050%	26,639	+33.766%
2025-03-05	1.6300	1.650000	1.5201	1.605000	-0.926%	24,989	+28.349%
2025-03-04	1.6700	1.670000	1.5500	1.620000	-2.410%	29,640	+27.160%
2025-03-03	1.8700	1.887100	1.6600	1.660000	-9.783%	24,066	+24.096%
2025-02-28	1.7100	1.850000	1.6900	1.840000	+3.955%	92,929	+11.957%
2025-02-27	1.8201	1.826700	1.7000	1.770000	-3.804%	45,579	+16.384%
2025-02-26	1.8400	1.880000	1.8210	1.840000	+0.546%	16,156	+11.957%
2025-02-25	1.8600	1.928100	1.7800	1.830000	-3.175%	28,979	+12.568%

.dark-mode .cTkJm3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cTkJm3{ color: #333333; background-color: white; border: 2px solid #333333; }SYPRSypris Solutions Incstock NASDAQ

SYPR
Sypris Solutions Inc
stock NASDAQ