NASDAQ : SYPR
Sypris Solutions, Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 1.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 30.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sypris Solutions, Inc. (SYPR) closed at 1.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.38 | 1.38 | 1.33 | 1.36 | 7,774 | +3.03% |
| 2026-10-30 | 1.33 | 1.39 | 1.31 | 1.32 | 43,534 | -3.65% |
| 2026-10-29 | 1.415 | 1.43 | 1.36 | 1.37 | 28,669 | -1.44% |
| 2026-10-28 | 1.41 | 1.579 | 1.38 | 1.39 | 23,723 | -2.11% |
| 2026-10-27 | 1.36 | 1.515 | 1.3 | 1.42 | 124,046 | +4.41% |
| 2026-10-26 | 1.68 | 1.92 | 1.35 | 1.36 | 119,517 | -18.07% |
| 2026-10-23 | 1.855 | 1.855 | 1.65 | 1.66 | 38,573 | -4.18% |
| 2026-10-22 | 1.79 | 1.823 | 1.71 | 1.732 | 24,180 | -3.76% |
| 2026-10-21 | 1.78 | 1.88 | 1.75 | 1.8 | 34,028 | +1.69% |
| 2026-10-20 | 1.76 | 1.82 | 1.72 | 1.77 | 32,152 | +0.00% |
| 2026-10-19 | 1.82 | 1.9 | 1.76 | 1.77 | 49,825 | +0.00% |
| 2026-10-16 | 1.83 | 1.855 | 1.753 | 1.77 | 10,549 | -1.12% |
| 2026-10-15 | 1.8 | 1.88 | 1.73 | 1.79 | 62,687 | -0.56% |
| 2026-10-14 | 1.9 | 1.94 | 1.76 | 1.8 | 53,385 | -5.26% |
| 2026-10-13 | 1.94 | 1.95 | 1.861 | 1.9 | 10,517 | -1.55% |
| 2026-10-12 | 2.07 | 2.08 | 1.91 | 1.93 | 33,919 | -6.31% |
| 2026-10-09 | 1.9 | 2.12 | 1.9 | 2.06 | 67,743 | +8.99% |
| 2026-10-08 | 1.84 | 1.89 | 1.84 | 1.89 | 20,399 | -1.05% |
| 2026-10-07 | 1.89 | 1.935 | 1.89 | 1.91 | 28,368 | -1.55% |
| 2026-10-06 | 1.85 | 1.96 | 1.817 | 1.94 | 43,275 | +6.59% |
| 2026-10-05 | 1.78 | 1.84 | 1.73 | 1.82 | 30,308 | +1.11% |
| 2026-10-02 | 1.81 | 1.82 | 1.78 | 1.8 | 5,620 | +2.27% |
| 2026-10-01 | 1.76 | 1.76 | 1.75 | 1.76 | 1,990 | -0.56% |
| 2026-09-30 | 1.74 | 1.79 | 1.74 | 1.77 | 11,774 | +4.12% |
| 2026-09-29 | 1.7 | 1.73 | 1.7 | 1.7 | 11,742 | +0.00% |
| 2026-09-28 | 1.71 | 1.72 | 1.68 | 1.7 | 7,226 | -2.30% |
| 2026-09-25 | 1.76 | 1.77 | 1.71 | 1.74 | 8,952 | -1.69% |
| 2026-09-24 | 1.74 | 1.817 | 1.68 | 1.77 | 7,599 | +0.00% |
| 2026-09-23 | 1.72 | 1.775 | 1.71 | 1.77 | 25,657 | +2.31% |
| 2026-09-22 | 1.72 | 1.755 | 1.72 | 1.73 | 3,705 | +0.58% |
| 2026-09-21 | 1.75 | 1.75 | 1.687 | 1.72 | 23,074 | -0.58% |
| 2026-09-18 | 1.75 | 1.79 | 1.68 | 1.73 | 45,855 | -1.70% |
| 2026-09-17 | 1.74 | 1.79 | 1.68 | 1.76 | 25,373 | +3.53% |
| 2026-09-16 | 1.731 | 1.74 | 1.7 | 1.7 | 16,971 | -2.30% |
| 2026-09-15 | 1.83 | 1.85 | 1.721 | 1.74 | 55,465 | -4.92% |
| 2026-09-14 | 1.87 | 1.87 | 1.81 | 1.83 | 34,075 | -2.66% |
| 2026-09-11 | 1.85 | 1.92 | 1.83 | 1.88 | 26,777 | +2.17% |
| 2026-09-10 | 1.85 | 1.95 | 1.8 | 1.84 | 33,310 | -2.65% |
| 2026-09-09 | 1.88 | 1.98 | 1.85 | 1.89 | 43,861 | -0.53% |
| 2026-09-08 | 1.86 | 1.94 | 1.81 | 1.9 | 64,035 | +1.61% |
| 2026-09-04 | 1.837 | 1.88 | 1.82 | 1.87 | 10,725 | -0.01% |
| 2026-09-03 | 1.88 | 1.9 | 1.85 | 1.87 | 18,700 | +0.54% |
| 2026-09-02 | 1.84 | 1.99 | 1.81 | 1.86 | 51,603 | +1.09% |
| 2026-09-01 | 1.82 | 1.94 | 1.8 | 1.84 | 40,999 | +1.10% |
| 2026-08-31 | 1.74 | 1.839 | 1.7 | 1.82 | 39,178 | +4.60% |
| 2026-08-28 | 1.71 | 1.785 | 1.7 | 1.74 | 28,008 | +1.75% |
| 2026-08-27 | 1.76 | 1.8 | 1.68 | 1.71 | 19,079 | -2.29% |
| 2026-08-26 | 1.81 | 1.817 | 1.75 | 1.75 | 10,783 | -2.78% |
| 2026-08-25 | 1.77 | 1.85 | 1.755 | 1.8 | 17,844 | +0.00% |
| 2026-08-24 | 1.72 | 1.8 | 1.67 | 1.8 | 15,304 | +4.05% |
| 2026-08-21 | 1.75 | 1.798 | 1.71 | 1.73 | 22,310 | +0.00% |
| 2026-08-20 | 1.77 | 1.825 | 1.69 | 1.73 | 69,869 | -1.70% |
| 2026-08-19 | 1.81 | 1.84 | 1.72 | 1.76 | 66,023 | -5.38% |
| 2026-08-18 | 2.05 | 2.06 | 1.83 | 1.86 | 76,521 | -8.82% |
| 2026-08-17 | 2.1 | 2.127 | 2.03 | 2.04 | 25,879 | -0.97% |
| 2026-08-14 | 2.16 | 2.17 | 2.06 | 2.06 | 10,758 | -4.19% |
| 2026-08-13 | 2.06 | 2.2 | 2.05 | 2.15 | 17,197 | +5.65% |
| 2026-08-12 | 2.1 | 2.1 | 1.95 | 2.035 | 38,694 | -2.63% |
| 2026-08-11 | 2.04 | 2.09 | 2 | 2.09 | 29,319 | +2.45% |
| 2026-08-10 | 2.05 | 2.09 | 2.03 | 2.04 | 11,057 | +0.49% |
| 2026-08-07 | 2.05 | 2.07 | 2.01 | 2.03 | 12,364 | -2.40% |
| 2026-08-06 | 2.09 | 2.1 | 2.02 | 2.08 | 15,879 | +0.24% |
| 2026-08-05 | 2.06 | 2.11 | 2.01 | 2.075 | 16,426 | +3.23% |
| 2026-08-04 | 1.92 | 2.09 | 1.92 | 2.01 | 52,819 | +5.24% |
| 2026-08-03 | 1.88 | 1.97 | 1.87 | 1.91 | 27,698 | +2.69% |
| 2026-07-31 | 1.9 | 1.9 | 1.85 | 1.86 | 21,146 | -3.12% |
| 2026-07-30 | 1.86 | 1.971 | 1.86 | 1.92 | 8,385 | +3.78% |
| 2026-07-29 | 1.98 | 1.98 | 1.85 | 1.85 | 23,351 | -4.15% |
| 2026-07-28 | 2.03 | 2.03 | 1.82 | 1.93 | 28,419 | -6.31% |
| 2026-07-27 | 1.93 | 2.06 | 1.885 | 2.06 | 70,071 | +8.42% |
| 2026-07-24 | 1.93 | 1.935 | 1.83 | 1.9 | 79,992 | +0.53% |
| 2026-07-23 | 1.82 | 1.95 | 1.82 | 1.89 | 40,303 | +0.53% |
| 2026-07-22 | 1.93 | 1.96 | 1.83 | 1.88 | 18,961 | -2.59% |
| 2026-07-21 | 1.85 | 1.93 | 1.84 | 1.93 | 27,278 | +4.32% |
| 2026-07-20 | 1.83 | 1.882 | 1.8 | 1.85 | 48,850 | +1.65% |
| 2026-07-17 | 1.88 | 1.915 | 1.785 | 1.82 | 38,567 | -3.70% |
| 2026-07-16 | 2.04 | 2.065 | 1.82 | 1.89 | 143,315 | -7.35% |
| 2026-07-15 | 2.06 | 2.12 | 1.95 | 2.04 | 82,228 | +0.99% |
| 2026-07-14 | 2.03 | 2.124 | 2.007 | 2.02 | 25,170 | +0.50% |
| 2026-07-13 | 2.1 | 2.15 | 2.01 | 2.01 | 62,177 | -4.29% |
| 2026-07-10 | 2.21 | 2.235 | 2.1 | 2.1 | 40,652 | -5.83% |
| 2026-07-09 | 2.24 | 2.38 | 2.21 | 2.23 | 63,644 | -0.45% |
| 2026-07-08 | 2.28 | 2.3 | 2.23 | 2.24 | 17,493 | -2.18% |
| 2026-07-07 | 2.21 | 2.3 | 2.16 | 2.29 | 47,233 | +3.15% |
| 2026-07-06 | 2.23 | 2.305 | 2.21 | 2.22 | 29,773 | -0.45% |
| 2026-07-02 | 2.37 | 2.45 | 2.21 | 2.23 | 25,497 | -5.51% |
| 2026-07-01 | 2.41 | 2.545 | 2.34 | 2.36 | 43,530 | -2.88% |
| 2026-06-30 | 2.34 | 2.56 | 2.34 | 2.43 | 43,283 | +2.10% |
| 2026-06-29 | 2.35 | 2.45 | 2.3 | 2.38 | 19,278 | -0.42% |
| 2026-06-26 | 2.26 | 2.39 | 2.26 | 2.39 | 38,213 | +5.29% |
| 2026-06-25 | 2.35 | 2.35 | 2.25 | 2.27 | 38,454 | -2.16% |
| 2026-06-24 | 2.34 | 2.4 | 2.32 | 2.32 | 40,570 | -2.52% |
| 2026-06-23 | 2.42 | 2.49 | 2.376 | 2.38 | 28,398 | -4.42% |
| 2026-06-22 | 2.45 | 2.63 | 2.36 | 2.49 | 60,531 | +2.05% |
| 2026-06-18 | 2.52 | 2.63 | 2.41 | 2.44 | 112,892 | -2.79% |
| 2026-06-17 | 2.59 | 2.67 | 2.51 | 2.51 | 40,434 | -3.09% |
| 2026-06-16 | 2.53 | 2.645 | 2.51 | 2.59 | 62,270 | +2.78% |
| 2026-06-15 | 2.63 | 2.695 | 2.52 | 2.52 | 47,092 | +0.00% |
| 2026-06-12 | 2.65 | 2.73 | 2.51 | 2.52 | 72,281 | -8.03% |
| 2026-06-11 | 2.65 | 2.77 | 2.55 | 2.74 | 172,494 | +7.03% |
| 2026-06-10 | 2.59 | 2.71 | 2.51 | 2.56 | 55,870 | -2.29% |
| 2026-06-09 | 2.86 | 2.95 | 2.61 | 2.62 | 113,629 | -8.39% |
| 2026-06-08 | 2.95 | 3.053 | 2.83 | 2.86 | 71,244 | -0.69% |
| 2026-06-05 | 3.215 | 3.215 | 2.82 | 2.88 | 145,208 | -9.43% |
| 2026-06-04 | 3.11 | 3.33 | 3.05 | 3.18 | 66,849 | +2.25% |
| 2026-06-03 | 3.33 | 3.33 | 2.9 | 3.11 | 216,006 | -6.89% |
| 2026-06-02 | 3.39 | 3.45 | 3.215 | 3.34 | 74,018 | -1.47% |
| 2026-06-01 | 3.35 | 3.55 | 3.27 | 3.39 | 151,051 | +2.42% |
| 2026-05-29 | 3.44 | 3.45 | 3.21 | 3.31 | 238,091 | -7.02% |
| 2026-05-28 | 3.24 | 3.7 | 3.16 | 3.56 | 427,447 | +7.55% |
| 2026-05-27 | 3.3 | 3.47 | 3.145 | 3.31 | 504,171 | +6.77% |
| 2026-05-26 | 2.91 | 3.22 | 2.87 | 3.1 | 364,285 | +6.16% |
| 2026-05-22 | 2.91 | 3.088 | 2.76 | 2.92 | 171,878 | +1.04% |
| 2026-05-21 | 2.77 | 3.03 | 2.705 | 2.89 | 144,783 | +5.09% |
| 2026-05-20 | 2.64 | 2.88 | 2.64 | 2.75 | 115,462 | +3.77% |
| 2026-05-19 | 2.75 | 2.8 | 2.56 | 2.65 | 49,740 | -5.02% |
| 2026-05-18 | 3.02 | 3.08 | 2.75 | 2.79 | 68,474 | -7.00% |
| 2026-05-15 | 3.07 | 3.13 | 2.93 | 3 | 78,142 | -4.46% |
| 2026-05-14 | 3.096 | 3.228 | 3.096 | 3.14 | 26,897 | -0.32% |
| 2026-05-13 | 3.16 | 3.23 | 3.09 | 3.15 | 43,103 | +0.00% |