NASDAQ:SYPR | Historical Stock Price | SYPRIS SOLUTIONS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-05-18 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.52$1.26$3.02$7.26$17.47$42.001994-05-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-03———$1.92115
2026-09-02———$1.89360
2026-09-01———$1.82286
2026-08-31———$1.76105
2026-08-28———$1.76426
2026-08-27$1.71$2.1019,000$1.79293
2026-08-26$1.75$2.1410,500$1.79237
2026-08-25$1.80$2.2117,800$1.8394
2026-08-24$1.80$2.2115,200$1.7451
2026-08-21$1.73$2.1222,200$1.73323
2026-08-20$1.73$2.1269,800$1.741,491
2026-08-19$1.76$2.1665,900$1.83692
2026-08-18$1.86$2.2876,500$2.00515
2026-08-17$2.04$2.5025,900$2.08387
2026-08-14$2.06$2.5210,800$2.07140
2026-08-13$2.15$2.6317,100$2.10345
2026-08-12$2.04$2.5038,700$2.08783
2026-08-11$2.09$2.5629,300$2.08101
2026-08-10$2.04$2.5011,100$2.05100
2026-08-07$2.03$2.4912,400$2.04193
2026-08-06$2.08$2.5515,900$2.06300
2026-08-05$2.08$2.5516,300$2.07826
2026-08-04$2.01$2.4652,800$2.06567
2026-08-03$1.91$2.3427,700$1.8951
2026-07-31$1.86$2.2821,100$1.88300
2026-07-30$1.92$2.358,400$1.87312
2026-07-29$1.85$2.2723,400$1.95325
2026-07-28$1.93$2.3628,400$1.911,809
2026-07-27$2.06$2.5266,600$1.93857
2026-07-24$1.90$2.3380,000$1.903,084
2026-07-23$1.89$2.3240,300$1.891,947
2026-07-22$1.88$2.3019,000$1.93605
2026-07-21$1.93$2.3627,300$1.91278
2026-07-20$1.85$2.2748,700$1.84167
2026-07-17$1.82$2.2338,600——
2026-07-16$1.89$2.32143,200——
2026-07-15$2.04$2.5082,200——
2026-07-14$2.02$2.4825,200——
2026-07-13$2.01$2.4662,200——
2026-07-10$2.10$2.5740,700——
2026-07-09$2.23$2.7363,600——
2026-07-08$2.24$2.7417,400——
2026-07-07$2.29$2.8147,200——
2026-07-06$2.22$2.7229,800——
2026-07-02$2.23$2.7325,500——
2026-07-01$2.36$2.8943,300——
2026-06-30$2.43$2.9843,300——
2026-06-29$2.38$2.9219,300——
2026-06-26$2.39$2.9338,200——
2026-06-25$2.27$2.7838,500——
2026-06-24$2.32$2.8440,500——
2026-06-23$2.38$2.9228,400——
2026-06-22$2.49$3.0560,500——
2026-06-18$2.44$2.99112,900——
2026-06-17$2.51$3.0840,400——
2026-06-16$2.59$3.1762,200——
2026-06-15$2.52$3.0946,900——
2026-06-12$2.52$3.0972,200——
2026-06-11$2.74$3.36172,500——
2026-06-10$2.56$3.1455,900——
2026-06-09$2.62$3.21113,600——
2026-06-08$2.86$3.5071,200——
2026-06-05$2.88$3.53145,200——
2026-06-04$3.18$3.9066,600——
2026-06-03$3.11$3.81216,000——
2026-06-02$3.34$4.0974,000——
2026-06-01$3.39$4.15151,000——
2026-05-29$3.31$4.06230,100——
2026-05-28$3.56$4.36422,300——
2026-05-27$3.31$4.06499,700——
2026-05-26$3.10$3.80364,300——
2026-05-22$2.92$3.58171,400——
2026-05-21$2.89$3.54144,800——
2026-05-20$2.75$3.37115,100——
2026-05-19$2.65$3.2549,700——
2026-05-18$2.79$3.4268,500——
2026-05-15$3.00$3.6878,100——
2026-05-14$3.14$3.8526,900——
2026-05-13$3.15$3.8643,100——
2026-05-12$3.15$3.8671,700——
2026-05-11$3.28$4.0248,400——
2026-05-08$3.29$4.03120,700——
2026-05-07$3.23$3.9685,100——
2026-05-06$3.37$4.13101,100——
2026-05-05$3.48$4.26105,100——
2026-05-04$3.68$4.5195,100——
2026-05-01$3.37$4.1328,600——
2026-04-30$3.33$4.0828,500——
2026-04-29$3.32$4.0792,700——
2026-04-28$3.59$4.4059,800——
2026-04-27$3.67$4.5049,100——
2026-04-24$3.79$4.6466,300——
2026-04-23$3.67$4.5074,000——
2026-04-22$3.87$4.74120,600——
2026-04-21$3.66$4.48166,800——
2026-04-20$3.87$4.7455,900——
2026-04-17$3.97$4.86241,500——
2026-04-16$4.13$5.06434,800——
2026-04-15$3.53$4.3366,800——
2026-04-14$3.53$4.33109,400——
2026-04-13$3.41$4.1857,200——
2026-04-10$3.33$4.0824,900——
2026-04-09$3.26$3.9947,300——
2026-04-08$3.15$3.8651,100——
2026-04-07$2.97$3.6453,400——
2026-04-06$3.13$3.84168,500——
2026-04-02$2.92$3.5849,900——
2026-04-01$2.93$3.5968,900——
2026-03-31$2.85$3.4957,800——
2026-03-30$2.65$3.2581,500——
2026-03-27$2.84$3.48118,400——
2026-03-26$3.05$3.7469,900——
2026-03-25$3.29$4.0357,000——
2026-03-24$3.24$3.9772,300——
2026-03-23$3.19$3.9179,500——
2026-03-20$3.03$3.7174,700——
2026-03-19$3.18$3.9088,100——
2026-03-18$3.08$3.7760,200——
2026-03-17$3.17$3.8831,700——
2026-03-16$3.13$3.8455,200——
2026-03-13$3.14$3.8537,100——
2026-03-12$3.22$3.9542,100——
2026-03-11$3.38$4.1435,500——
2026-03-10$3.66$4.4898,900——
2026-03-09$3.45$4.23103,600——
2026-03-06$3.62$4.4490,200——
2026-03-05$3.56$4.3665,600——
2026-03-04$3.80$4.66127,600——
2026-03-03$3.52$4.31145,500——
2026-03-02$3.56$4.36276,400——
2026-02-27$2.96$3.63130,400——
2026-02-26$3.17$3.8835,600——
2026-02-25$3.17$3.8840,300——
2026-02-24$3.00$3.6865,800——
2026-02-23$3.06$3.7579,300——
2026-02-20$3.10$3.8087,500——
2026-02-19$3.13$3.8469,900——
2026-02-18$3.22$3.9589,700——
2026-02-17$3.25$3.98119,500——
2026-02-13$3.29$4.0370,400——
2026-02-12$3.48$4.26198,800——
2026-02-11$3.49$4.28132,800——
2026-02-10$3.35$4.1054,000——
2026-02-09$3.41$4.1899,800——
2026-02-06$3.18$3.90129,800——
2026-02-05$3.06$3.75191,700——
2026-02-04$3.37$4.13219,400——
2026-02-03$3.50$4.29186,500——
2026-02-02$3.62$4.44509,600——
2026-01-30$3.50$4.29616,400——
2026-01-29$3.09$3.79201,500——
2026-01-28$3.08$3.77107,200——
2026-01-27$3.36$4.12209,400——
2026-01-26$2.99$3.66245,100——
2026-01-23$3.26$3.99249,400——
2026-01-22$3.62$4.44769,600——
2026-01-21$3.90$4.78876,700——
2026-01-20$4.18$5.123,032,400——
2026-01-16$3.39$4.15378,200——
2026-01-15$3.34$4.091,616,700——
2026-01-14$3.01$3.69596,100——
2026-01-13$2.48$3.04228,400——
2026-01-12$2.66$3.2643,500——
2026-01-09$2.55$3.12117,900——
2026-01-08$2.64$3.23469,400——
2026-01-07$2.47$3.0388,100——
2026-01-06$2.37$2.9042,800——
2026-01-05$2.32$2.8454,100——
2026-01-02$2.32$2.84108,000——