SYPR(SYPR)
SYPR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $2.05 | $2.07 | $2.01 | $2.03 | 12,400 |
| 8/6/2026 | $2.09 | $2.10 | $2.02 | $2.08 | 15,900 |
| 8/5/2026 | $2.06 | $2.11 | $2.01 | $2.08 | 16,426 |
| 8/4/2026 | $1.92 | $2.09 | $1.92 | $2.01 | 52,819 |
| 8/3/2026 | $1.88 | $1.97 | $1.87 | $1.91 | 27,700 |
| 7/31/2026 | $1.90 | $1.90 | $1.85 | $1.86 | 21,146 |
| 7/30/2026 | $1.86 | $1.97 | $1.86 | $1.92 | 8,400 |
| 7/29/2026 | $1.98 | $1.98 | $1.85 | $1.85 | 23,400 |
| 7/28/2026 | $2.03 | $2.03 | $1.82 | $1.93 | 28,419 |
| 7/27/2026 | $1.93 | $2.06 | $1.89 | $2.06 | 70,071 |
| 7/24/2026 | $1.93 | $1.94 | $1.83 | $1.90 | 80,000 |
| 7/23/2026 | $1.82 | $1.95 | $1.82 | $1.89 | 40,303 |
| 7/22/2026 | $1.93 | $1.96 | $1.83 | $1.88 | 19,000 |
| 7/21/2026 | $1.85 | $1.93 | $1.84 | $1.93 | 27,300 |
| 7/20/2026 | $1.83 | $1.88 | $1.80 | $1.85 | 48,850 |
| 7/17/2026 | $1.88 | $1.92 | $1.79 | $1.82 | 38,600 |
| 7/16/2026 | $2.04 | $2.07 | $1.82 | $1.89 | 143,315 |
| 7/15/2026 | $2.06 | $2.12 | $1.95 | $2.04 | 82,228 |
| 7/14/2026 | $2.03 | $2.12 | $2.01 | $2.02 | 25,200 |
| 7/13/2026 | $2.10 | $2.15 | $2.01 | $2.01 | 62,200 |
| 7/10/2026 | $2.21 | $2.24 | $2.10 | $2.10 | 40,700 |
| 7/9/2026 | $2.24 | $2.38 | $2.21 | $2.23 | 63,645 |
| 7/8/2026 | $2.28 | $2.30 | $2.23 | $2.24 | 17,493 |
| 7/7/2026 | $2.21 | $2.30 | $2.16 | $2.29 | 47,233 |
| 7/6/2026 | $2.23 | $2.31 | $2.21 | $2.22 | 29,800 |
| 7/2/2026 | $2.37 | $2.45 | $2.21 | $2.23 | 25,500 |
| 7/1/2026 | $2.41 | $2.55 | $2.34 | $2.36 | 43,530 |
| 6/30/2026 | $2.34 | $2.56 | $2.34 | $2.43 | 43,300 |
| 6/29/2026 | $2.35 | $2.45 | $2.30 | $2.38 | 19,300 |
| 6/26/2026 | $2.26 | $2.39 | $2.26 | $2.39 | 38,213 |
| 6/25/2026 | $2.35 | $2.35 | $2.25 | $2.27 | 38,500 |
| 6/24/2026 | $2.34 | $2.40 | $2.32 | $2.32 | 40,570 |
| 6/23/2026 | $2.42 | $2.49 | $2.38 | $2.38 | 28,400 |
| 6/22/2026 | $2.45 | $2.63 | $2.36 | $2.49 | 60,531 |
| 6/18/2026 | $2.52 | $2.63 | $2.41 | $2.44 | 112,900 |
| 6/17/2026 | $2.59 | $2.67 | $2.51 | $2.51 | 40,434 |
| 6/16/2026 | $2.53 | $2.65 | $2.51 | $2.59 | 62,270 |
| 6/15/2026 | $2.63 | $2.70 | $2.52 | $2.52 | 47,092 |
| 6/12/2026 | $2.65 | $2.73 | $2.51 | $2.52 | 72,281 |
| 6/11/2026 | $2.65 | $2.77 | $2.55 | $2.74 | 172,500 |
| 6/10/2026 | $2.59 | $2.71 | $2.51 | $2.56 | 55,900 |
| 6/9/2026 | $2.86 | $2.95 | $2.61 | $2.62 | 113,629 |
| 6/8/2026 | $2.95 | $3.05 | $2.83 | $2.86 | 71,244 |
| 6/5/2026 | $3.22 | $3.22 | $2.82 | $2.88 | 145,208 |
| 6/4/2026 | $3.11 | $3.33 | $3.05 | $3.18 | 66,849 |
| 6/3/2026 | $3.33 | $3.33 | $2.90 | $3.11 | 216,006 |
| 6/2/2026 | $3.39 | $3.45 | $3.22 | $3.34 | 74,018 |
| 6/1/2026 | $3.35 | $3.55 | $3.27 | $3.39 | 151,051 |
| 5/29/2026 | $3.44 | $3.45 | $3.21 | $3.31 | 238,091 |
| 5/28/2026 | $3.24 | $3.70 | $3.16 | $3.56 | 427,447 |
| 5/27/2026 | $3.30 | $3.47 | $3.15 | $3.31 | 504,172 |
| 5/26/2026 | $2.91 | $3.22 | $2.87 | $3.10 | 364,300 |
| 5/22/2026 | $2.91 | $3.09 | $2.76 | $2.92 | 171,878 |
| 5/21/2026 | $2.77 | $3.03 | $2.71 | $2.89 | 144,800 |
| 5/20/2026 | $2.64 | $2.88 | $2.64 | $2.75 | 115,462 |
| 5/19/2026 | $2.75 | $2.80 | $2.56 | $2.65 | 49,740 |
| 5/18/2026 | $3.02 | $3.08 | $2.75 | $2.79 | 68,500 |
| 5/15/2026 | $3.07 | $3.13 | $2.93 | $3.00 | 78,142 |
| 5/14/2026 | $3.10 | $3.23 | $3.10 | $3.14 | 26,900 |
| 5/13/2026 | $3.16 | $3.23 | $3.09 | $3.15 | 43,103 |
| 5/12/2026 | $3.25 | $3.29 | $3.06 | $3.15 | 71,733 |
| 5/11/2026 | $3.31 | $3.48 | $3.21 | $3.28 | 48,400 |