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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.96$4.6324,500——
2012-12-28$3.80$4.4438,600——
2012-12-27$3.75$4.3835,600——
2012-12-26$3.89$4.5420,000——
2012-12-24$3.98$4.656,300——
2012-12-21$4.06$4.7482,500——
2012-12-20$4.12$4.8165,900——
2012-12-19$4.01$4.6837,700——
2012-12-18$4.08$4.7745,600——
2012-12-17$3.99$4.6430,200——
2012-12-14$3.96$4.6025,900——
2012-12-13$3.85$4.4710,300——
2012-12-12$3.98$4.6328,400——
2012-12-11$4.16$4.8338,600——
2012-12-10$4.11$4.7830,900——
2012-12-07$4.03$4.6813,300——
2012-12-06$4.15$4.8252,200——
2012-12-05$4.07$4.7318,600——
2012-12-04$4.04$4.6931,200——
2012-12-03$4.00$4.6520,100——
2012-11-30$4.08$4.7429,300——
2012-11-29$4.02$4.6725,300——
2012-11-28$4.03$4.6825,600——
2012-11-27$3.86$4.4941,800——
2012-11-26$3.91$4.5436,800——
2012-11-23$3.84$4.4614,200——
2012-11-21$3.70$4.3038,400——
2012-11-20$3.69$4.2955,700——
2012-11-19$3.71$4.31101,100——
2012-11-16$3.82$4.4458,600——
2012-11-15$3.75$4.36103,300——
2012-11-14$3.79$4.40106,600——
2012-11-13$3.58$4.16119,300——
2012-11-12$3.68$4.28132,400——
2012-11-09$3.66$4.25149,200——
2012-11-08$3.59$4.17122,500——
2012-11-07$3.73$4.33281,500——
2012-11-06$4.40$5.11395,600——
2012-11-05$6.72$7.8144,200——
2012-11-02$6.66$7.7418,800——
2012-11-01$6.59$7.6667,200——
2012-10-31$6.30$7.3235,400——
2012-10-26$6.60$7.6715,900——
2012-10-25$6.82$7.9315,900——
2012-10-24$6.75$7.8413,900——
2012-10-23$6.78$7.8839,900——
2012-10-22$7.05$8.1952,800——
2012-10-19$7.13$8.2967,800——
2012-10-18$7.28$8.4616,600——
2012-10-17$7.26$8.4435,400——
2012-10-16$7.18$8.3451,900——
2012-10-15$7.21$8.3831,900——
2012-10-12$7.02$8.1623,100——
2012-10-11$6.86$7.9735,100——
2012-10-10$6.75$7.8430,100——
2012-10-09$6.65$7.7359,700——
2012-10-08$6.79$7.8981,800——
2012-10-05$7.02$8.1630,200——
2012-10-04$7.16$8.3226,500——
2012-10-03$7.14$8.3017,800——
2012-10-02$7.08$8.2347,400——
2012-10-01$7.10$8.2550,700——
2012-09-28$7.14$8.3022,100——
2012-09-27$7.18$8.3420,800——
2012-09-26$7.13$8.2920,300——
2012-09-25$7.22$8.3954,000——
2012-09-24$7.11$8.2667,900——
2012-09-21$7.37$8.56134,500——
2012-09-20$7.05$8.1942,500——
2012-09-19$7.06$8.2084,800——
2012-09-18$7.41$8.6144,300——
2012-09-17$7.56$8.7674,800——
2012-09-14$7.33$8.50108,700——
2012-09-13$7.30$8.4694,700——
2012-09-12$7.06$8.1842,400——
2012-09-11$7.09$8.2245,400——
2012-09-10$7.04$8.1694,500——
2012-09-07$6.98$8.0957,100——
2012-09-06$6.99$8.1094,100——
2012-09-05$6.99$8.10165,500——
2012-09-04$6.95$8.06107,600——
2012-08-31$6.81$7.8920,900——
2012-08-30$6.73$7.8027,400——
2012-08-29$6.67$7.7356,400——
2012-08-28$6.58$7.6353,700——
2012-08-27$6.51$7.5586,700——
2012-08-24$6.73$7.8044,600——
2012-08-23$6.79$7.87105,800——
2012-08-22$7.26$8.4186,600——
2012-08-21$7.13$8.2680,300——
2012-08-20$6.90$8.0054,100——
2012-08-17$6.82$7.9087,000——
2012-08-16$6.48$7.5163,900——
2012-08-15$6.33$7.3475,100——
2012-08-14$6.08$7.0571,900——
2012-08-13$6.08$7.05113,100——
2012-08-10$6.44$7.4675,100——
2012-08-09$6.19$7.1788,000——
2012-08-08$6.41$7.43121,300——
2012-08-07$6.95$8.06247,100——
2012-08-06$6.39$7.41103,300——
2012-08-03$6.09$7.0683,000——
2012-08-02$5.82$6.7552,600——
2012-08-01$5.72$6.6366,600——
2012-07-31$6.21$7.2069,300——
2012-07-30$6.46$7.4982,900——
2012-07-27$6.10$7.0780,300——
2012-07-26$6.01$6.9779,600——
2012-07-25$6.02$6.9883,300——
2012-07-24$5.74$6.65110,700——
2012-07-23$5.65$6.55170,600——
2012-07-20$6.00$6.95182,400——
2012-07-19$6.44$7.46146,200——
2012-07-18$7.38$8.5545,500——
2012-07-17$7.20$8.3462,900——
2012-07-16$7.15$8.29107,000——
2012-07-13$7.24$8.3974,400——
2012-07-12$7.02$8.14216,100——
2012-07-11$7.39$8.57124,700——
2012-07-10$7.54$8.74201,800——
2012-07-09$7.18$8.32104,900——
2012-07-06$7.25$8.40174,100——
2012-07-05$7.23$8.38209,800——
2012-07-03$7.53$8.73106,600——
2012-07-02$7.28$8.44162,200——
2012-06-29$6.97$8.08187,900——
2012-06-28$6.49$7.52115,200——
2012-06-27$6.51$7.55122,300——
2012-06-26$6.21$7.2069,900——
2012-06-25$6.00$6.95179,100——
2012-06-22$6.30$7.301,428,700——
2012-06-21$6.32$7.32141,600——
2012-06-20$6.40$7.4289,300——
2012-06-19$6.55$7.59150,300——
2012-06-18$6.59$7.64259,700——
2012-06-15$6.46$7.4674,200——
2012-06-14$6.53$7.54100,900——
2012-06-13$6.42$7.4272,400——
2012-06-12$6.49$7.50281,300——
2012-06-11$6.25$7.22181,100——
2012-06-08$6.22$7.1972,900——
2012-06-07$6.14$7.0961,100——
2012-06-06$5.90$6.8279,100——
2012-06-05$5.90$6.8267,200——
2012-06-04$6.01$6.94103,200——
2012-06-01$5.72$6.6150,400——
2012-05-31$5.90$6.82494,200——
2012-05-30$5.90$6.82133,000——
2012-05-29$5.76$6.66187,200——
2012-05-25$5.48$6.3378,900——
2012-05-24$5.43$6.2742,500——
2012-05-23$5.29$6.1169,000——
2012-05-22$5.04$5.8247,000——
2012-05-21$4.83$5.5816,300——
2012-05-18$4.64$5.3618,700——
2012-05-17$4.77$5.5111,500——
2012-05-16$4.82$5.5741,100——
2012-05-15$4.78$5.52159,000——
2012-05-14$3.95$4.5610,200——
2012-05-11$3.99$4.614,600——
2012-05-10$4.10$4.742,200——
2012-05-09$4.15$4.805,000——
2012-05-08$4.12$4.769,300——
2012-05-07$4.15$4.807,400——
2012-05-04$4.10$4.749,600——
2012-05-03$4.09$4.732,400——
2012-05-02$4.07$4.709,900——
2012-05-01$4.09$4.732,000——
2012-04-30$4.02$4.647,900——
2012-04-27$4.02$4.6415,900——
2012-04-26$4.11$4.7514,000——
2012-04-25$4.20$4.859,300——
2012-04-24$4.20$4.858,000——
2012-04-23$4.16$4.818,500——
2012-04-20$4.17$4.822,500——
2012-04-19$4.11$4.752,100——
2012-04-18$4.18$4.837,400——
2012-04-17$4.19$4.844,700——
2012-04-16$4.20$4.8512,800——
2012-04-13$4.11$4.757,700——
2012-04-12$4.13$4.776,500——
2012-04-11$4.16$4.8121,400——
2012-04-10$4.09$4.7310,500——
2012-04-09$4.18$4.8318,000——
2012-04-05$4.00$4.6211,500——
2012-04-04$4.10$4.748,000——
2012-04-03$4.14$4.7813,500——
2012-04-02$4.00$4.6243,800——
2012-03-30$4.05$4.6810,000——
2012-03-29$3.95$4.564,400——
2012-03-28$3.97$4.593,800——
2012-03-27$3.84$4.4418,200——
2012-03-26$4.01$4.6314,000——
2012-03-23$4.12$4.7640,500——
2012-03-22$4.00$4.629,000——
2012-03-21$3.85$4.4535,000——
2012-03-20$3.80$4.3933,600——
2012-03-19$3.82$4.4122,400——
2012-03-16$3.85$4.458,400——
2012-03-15$3.93$4.5210,700——
2012-03-14$3.84$4.4127,100——
2012-03-13$3.93$4.5227,300——
2012-03-12$4.14$4.7615,900——
2012-03-09$4.02$4.628,400——
2012-03-08$3.94$4.5311,900——
2012-03-07$3.87$4.451,100——
2012-03-06$3.78$4.354,800——
2012-03-05$3.88$4.4618,500——
2012-03-02$3.95$4.548,600——
2012-03-01$3.83$4.4014,100——
2012-02-29$3.77$4.33140,400——
2012-02-28$4.04$4.644,000——
2012-02-27$3.88$4.4631,700——
2012-02-24$3.91$4.4919,400——
2012-02-23$3.95$4.543,500——
2012-02-22$4.07$4.685,900——
2012-02-21$3.95$4.5418,500——
2012-02-17$4.20$4.839,400——
2012-02-16$4.18$4.812,700——
2012-02-15$4.19$4.828,400——
2012-02-14$4.23$4.861,000——
2012-02-13$4.25$4.8913,700——
2012-02-10$4.19$4.828,000——
2012-02-09$4.10$4.716,400——
2012-02-08$4.07$4.6823,700——
2012-02-07$4.20$4.8336,100——
2012-02-06$4.00$4.6033,400——
2012-02-03$3.99$4.5979,200——
2012-02-02$4.06$4.6727,700——
2012-02-01$4.25$4.895,400——
2012-01-31$4.17$4.796,500——
2012-01-30$4.17$4.794,800——
2012-01-27$4.09$4.704,800——
2012-01-26$4.19$4.821,800——
2012-01-25$4.18$4.811,400——
2012-01-24$4.19$4.826,900——
2012-01-23$4.15$4.775,700——
2012-01-20$4.07$4.6816,600——
2012-01-19$4.05$4.6638,600——
2012-01-18$4.15$4.7732,700——
2012-01-17$4.09$4.7014,300——
2012-01-13$4.07$4.6815,100——
2012-01-12$4.12$4.7435,000——
2012-01-11$4.21$4.845,200——
2012-01-10$4.18$4.8123,300——
2012-01-09$3.95$4.5414,700——
2012-01-06$3.92$4.518,100——
2012-01-05$3.94$4.537,000——
2012-01-04$3.98$4.5811,300——
2012-01-03$3.96$4.559,300——