Sypris Solutions, Inc.SYPRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.60 | $4.00 | $3.55 | $3.62 | 509,621 |
| 1/30/2026 | $3.10 | $3.77 | $3.01 | $3.50 | 616,400 |
| 1/29/2026 | $3.10 | $3.32 | $2.92 | $3.09 | 201,500 |
| 1/28/2026 | $3.36 | $3.46 | $3.08 | $3.08 | 107,372 |
| 1/27/2026 | $2.99 | $3.44 | $2.93 | $3.36 | 209,402 |
| 1/26/2026 | $3.25 | $3.40 | $2.97 | $2.99 | 245,100 |
| 1/23/2026 | $3.65 | $3.65 | $3.26 | $3.26 | 249,411 |
| 1/22/2026 | $4.09 | $4.28 | $3.26 | $3.62 | 769,616 |
| 1/21/2026 | $4.21 | $4.74 | $3.75 | $3.90 | 877,006 |
| 1/20/2026 | $3.35 | $4.74 | $3.29 | $4.18 | 3.03M |
| 1/16/2026 | $3.37 | $3.70 | $3.27 | $3.39 | 378,200 |
| 1/15/2026 | $3.10 | $3.78 | $3.02 | $3.34 | 1.62M |
| 1/14/2026 | $2.50 | $3.05 | $2.41 | $3.01 | 596,147 |
| 1/13/2026 | $2.69 | $2.72 | $2.41 | $2.48 | 228,433 |
| 1/12/2026 | $2.56 | $2.69 | $2.51 | $2.66 | 43,500 |
| 1/9/2026 | $2.69 | $2.74 | $2.50 | $2.55 | 117,934 |
| 1/8/2026 | $2.50 | $2.75 | $2.50 | $2.64 | 469,400 |
| 1/7/2026 | $2.35 | $2.57 | $2.35 | $2.47 | 88,106 |
| 1/6/2026 | $2.31 | $2.44 | $2.31 | $2.37 | 42,843 |
| 1/5/2026 | $2.34 | $2.45 | $2.27 | $2.32 | 54,100 |
| 1/2/2026 | $2.52 | $2.56 | $2.28 | $2.32 | 108,052 |
| 12/31/2025 | $2.18 | $2.49 | $2.17 | $2.44 | 150,916 |
| 12/30/2025 | $2.20 | $2.31 | $2.15 | $2.18 | 46,213 |
| 12/29/2025 | $2.26 | $2.30 | $2.11 | $2.17 | 66,615 |
| 12/26/2025 | $2.36 | $2.41 | $2.28 | $2.32 | 49,300 |
| 12/24/2025 | $2.46 | $2.51 | $2.31 | $2.36 | 64,700 |
| 12/23/2025 | $2.47 | $2.60 | $2.15 | $2.53 | 117,100 |
| 12/22/2025 | $2.33 | $2.72 | $2.33 | $2.60 | 232,300 |
| 12/19/2025 | $2.18 | $2.60 | $2.15 | $2.24 | 311,900 |
| 12/18/2025 | $2.21 | $2.21 | $2.15 | $2.18 | 10,946 |
| 12/17/2025 | $2.21 | $2.21 | $2.14 | $2.19 | 30,358 |
| 12/16/2025 | $2.21 | $2.28 | $2.13 | $2.18 | 34,385 |
| 12/15/2025 | $2.23 | $2.26 | $2.16 | $2.24 | 32,000 |
| 12/12/2025 | $2.21 | $2.28 | $2.10 | $2.21 | 28,200 |
| 12/11/2025 | $2.29 | $2.33 | $2.17 | $2.23 | 32,311 |
| 12/10/2025 | $2.15 | $2.39 | $2.14 | $2.29 | 137,100 |
| 12/9/2025 | $2.15 | $2.20 | $2.13 | $2.16 | 16,700 |
| 12/8/2025 | $2.07 | $2.15 | $2.07 | $2.13 | 20,844 |
| 12/5/2025 | $2.10 | $2.11 | $2.06 | $2.08 | 15,332 |
| 12/4/2025 | $2.06 | $2.08 | $2.05 | $2.08 | 12,200 |
| 12/3/2025 | $2.10 | $2.11 | $2.06 | $2.06 | 8,200 |
| 12/2/2025 | $2.13 | $2.16 | $2.07 | $2.11 | 15,803 |
| 12/1/2025 | $2.18 | $2.19 | $2.11 | $2.16 | 28,425 |
| 11/28/2025 | $2.13 | $2.18 | $2.12 | $2.18 | 8,800 |
| 11/26/2025 | $2.15 | $2.20 | $2.12 | $2.13 | 13,500 |
| 11/25/2025 | $2.10 | $2.15 | $2.10 | $2.14 | 19,448 |
| 11/24/2025 | $2.10 | $2.17 | $2.09 | $2.11 | 39,400 |
| 11/21/2025 | $2.13 | $2.17 | $2.09 | $2.10 | 41,100 |
| 11/20/2025 | $2.11 | $2.12 | $2.08 | $2.10 | 9,700 |
| 11/19/2025 | $2.10 | $2.10 | $2.05 | $2.09 | 10,348 |
| 11/18/2025 | $2.05 | $2.09 | $2.04 | $2.09 | 9,529 |
| 11/17/2025 | $2.04 | $2.11 | $2.04 | $2.05 | 17,100 |
| 11/14/2025 | $2.02 | $2.11 | $1.97 | $2.07 | 12,420 |
| 11/13/2025 | $2.02 | $2.05 | $1.97 | $2.00 | 12,348 |
| 11/12/2025 | $2.07 | $2.08 | $2.01 | $2.02 | 12,804 |
| 11/11/2025 | $2.13 | $2.13 | $2.08 | $2.12 | 5,900 |
| 11/10/2025 | $2.06 | $2.14 | $2.03 | $2.14 | 10,400 |
| 11/7/2025 | $2.13 | $2.13 | $2.04 | $2.05 | 17,400 |
| 11/6/2025 | $2.17 | $2.17 | $2.04 | $2.12 | 19,900 |
| 11/5/2025 | $2.12 | $2.19 | $2.08 | $2.19 | 15,658 |