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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$24.00$24.001,325——
1994-12-29$26.00$26.001,925——
1994-12-28$26.00$26.001,350——
1994-12-27$24.00$24.00325——
1994-12-23$24.50$24.501,025——
1994-12-22$26.00$26.00175——
1994-12-21$24.00$24.00275——
1994-12-20$26.00$26.0028,325——
1994-12-19$26.00$26.0023,775——
1994-12-16$24.00$24.002,050——
1994-12-15$25.00$25.001,025——
1994-12-14$26.00$26.003,575——
1994-12-13$22.00$22.001,375——
1994-12-12$23.00$23.00725——
1994-12-09$23.00$23.001,200——
1994-12-08$21.00$21.00825——
1994-12-07$22.00$22.001,650——
1994-12-06$22.00$22.001,525——
1994-12-05$21.00$21.001,300——
1994-12-02$22.00$22.0013,750——
1994-12-01$22.00$22.002,350——
1994-11-30$22.50$22.506,050——
1994-11-29$22.00$22.003,825——
1994-11-28$24.00$24.001,875——
1994-11-25$25.00$25.001,075——
1994-11-23$25.00$25.0016,950——
1994-11-22$24.00$24.007,400——
1994-11-21$26.00$26.00525——
1994-11-18$26.00$26.001,525——
1994-11-17$27.00$27.006,675——
1994-11-16$29.00$29.0014,675——
1994-11-15$31.00$31.00300——
1994-11-14$32.00$32.00225——
1994-11-11$31.50$31.501,775——
1994-11-10$33.00$33.000——
1994-11-09$33.00$33.001,825——
1994-11-08$33.00$33.003,075——
1994-11-07$32.00$32.001,375——
1994-11-04$30.00$30.001,600——
1994-11-03$30.00$30.0011,100——
1994-11-02$31.00$31.0019,475——
1994-11-01$29.00$29.00100——
1994-10-31$29.00$29.002,850——
1994-10-28$29.00$29.009,575——
1994-10-27$30.00$30.001,425——
1994-10-26$31.00$31.00350——
1994-10-25$32.00$32.0011,400——
1994-10-24$31.50$31.501,950——
1994-10-21$31.00$31.0018,600——
1994-10-20$33.00$33.002,175——
1994-10-19$33.00$33.007,500——
1994-10-18$33.00$33.002,225——
1994-10-17$32.00$32.006,500——
1994-10-14$32.00$32.0017,025——
1994-10-13$32.00$32.005,150——
1994-10-12$32.00$32.001,025——
1994-10-11$32.00$32.005,650——
1994-10-10$33.00$33.00750——
1994-10-07$32.00$32.001,600——
1994-10-06$32.00$32.002,550——
1994-10-05$33.00$33.002,875——
1994-10-04$34.50$34.50200——
1994-10-03$33.00$33.009,425——
1994-09-30$36.00$36.0015,300——
1994-09-29$36.00$36.006,350——
1994-09-28$33.00$33.002,325——
1994-09-27$33.00$33.00250——
1994-09-26$33.00$33.00525——
1994-09-23$33.00$33.001,675——
1994-09-22$36.00$36.003,225——
1994-09-21$33.00$33.0033,725——
1994-09-20$34.00$34.0019,775——
1994-09-19$34.00$34.0011,600——
1994-09-16$34.00$34.006,250——
1994-09-15$35.00$35.005,350——
1994-09-14$38.00$38.004,675——
1994-09-13$36.00$36.001,025——
1994-09-12$38.00$38.002,450——
1994-09-09$38.00$38.007,200——
1994-09-08$38.00$38.006,100——
1994-09-07$38.00$38.005,275——
1994-09-06$36.00$36.00625——
1994-09-02$39.00$39.001,725——
1994-09-01$36.00$36.003,850——
1994-08-31$38.00$38.0011,125——
1994-08-30$38.00$38.0035,925——
1994-08-29$37.00$37.0010,925——
1994-08-26$35.00$35.0019,150——
1994-08-25$33.00$33.0016,825——
1994-08-24$32.00$32.0081,275——
1994-08-23$35.00$35.003,525——
1994-08-22$35.00$35.00275——
1994-08-19$35.00$35.0026,400——
1994-08-18$35.00$35.0013,025——
1994-08-17$35.00$35.00350——
1994-08-16$34.00$34.001,050——
1994-08-15$35.00$35.0010,750——
1994-08-12$33.00$33.001,550——
1994-08-11$33.00$33.002,150——
1994-08-10$33.00$33.00175——
1994-08-09$33.00$33.003,400——
1994-08-08$35.00$35.001,050——
1994-08-05$33.50$33.5010,650——
1994-08-04$33.00$33.001,100——
1994-08-03$32.50$32.501,900——
1994-08-02$33.00$33.002,750——
1994-08-01$37.00$37.00300——
1994-07-29$34.00$34.00500——
1994-07-28$36.00$36.00250——
1994-07-27$37.00$37.000——
1994-07-26$37.00$37.001,250——
1994-07-25$37.00$37.00100——
1994-07-22$34.00$34.00550——
1994-07-21$37.00$37.00675——
1994-07-20$37.00$37.00750——
1994-07-19$35.00$35.002,275——
1994-07-18$35.00$35.002,875——
1994-07-15$34.00$34.0021,275——
1994-07-14$38.00$38.002,375——
1994-07-13$38.00$38.000——
1994-07-12$38.00$38.001,025——
1994-07-11$40.00$40.00775——
1994-07-08$38.00$38.00250——
1994-07-07$40.00$40.006,225——
1994-07-06$40.00$40.001,050——
1994-07-05$40.00$40.002,925——
1994-07-01$41.00$41.001,200——
1994-06-30$40.00$40.001,725——
1994-06-29$40.00$40.002,975——
1994-06-28$40.00$40.00600——
1994-06-27$42.00$42.006,175——
1994-06-24$40.00$40.00225——
1994-06-23$40.00$40.001,550——
1994-06-22$42.00$42.00575——
1994-06-21$40.00$40.001,425——
1994-06-20$40.00$40.003,175——
1994-06-17$40.00$40.003,725——
1994-06-16$40.00$40.004,625——
1994-06-15$40.00$40.0010,750——
1994-06-14$40.00$40.0017,950——
1994-06-13$40.00$40.003,075——
1994-06-10$42.00$42.00575——
1994-06-09$40.00$40.000——
1994-06-08$40.00$40.002,525——
1994-06-07$41.00$41.003,725——
1994-06-06$41.00$41.003,150——
1994-06-03$40.00$40.006,500——
1994-06-02$42.00$42.00175——
1994-06-01$40.00$40.0010,575——
1994-05-31$40.00$40.003,750——
1994-05-27$40.00$40.001,800——
1994-05-26$40.00$40.002,425——
1994-05-25$42.00$42.002,975——
1994-05-24$40.00$40.005,625——
1994-05-23$40.00$40.008,025——
1994-05-20$41.00$41.0014,500——
1994-05-19$42.00$42.0016,025——
1994-05-18$40.00$40.0089,750——