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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.06$3.6618,600——
2013-12-30$3.08$3.6911,400——
2013-12-27$3.07$3.6719,200——
2013-12-26$3.04$3.6418,200——
2013-12-24$3.22$3.853,900——
2013-12-23$3.16$3.7821,500——
2013-12-20$3.15$3.7727,700——
2013-12-19$3.20$3.838,400——
2013-12-18$3.15$3.7736,200——
2013-12-17$3.05$3.6323,600——
2013-12-16$3.00$3.5747,400——
2013-12-13$2.91$3.4622,100——
2013-12-12$2.86$3.403,200——
2013-12-11$2.84$3.3819,000——
2013-12-10$2.90$3.4517,400——
2013-12-09$2.80$3.3313,300——
2013-12-06$2.77$3.2922,000——
2013-12-05$2.75$3.2738,200——
2013-12-04$2.77$3.2910,300——
2013-12-03$2.80$3.3322,700——
2013-12-02$2.76$3.284,600——
2013-11-29$2.80$3.3312,600——
2013-11-27$2.73$3.2525,000——
2013-11-26$2.72$3.2317,300——
2013-11-25$2.59$3.0883,000——
2013-11-22$2.63$3.1312,300——
2013-11-21$2.58$3.076,400——
2013-11-20$2.57$3.0643,600——
2013-11-19$2.60$3.0918,300——
2013-11-18$2.62$3.1222,000——
2013-11-15$2.66$3.1634,300——
2013-11-14$2.71$3.226,800——
2013-11-13$2.70$3.2115,300——
2013-11-12$2.71$3.2223,300——
2013-11-11$2.76$3.2831,400——
2013-11-08$2.82$3.3515,900——
2013-11-07$2.81$3.3461,000——
2013-11-06$2.90$3.45102,800——
2013-11-05$3.06$3.6450,400——
2013-11-04$3.07$3.6533,500——
2013-11-01$3.15$3.7511,300——
2013-10-31$3.19$3.7923,000——
2013-10-30$3.11$3.7011,900——
2013-10-29$3.10$3.691,600——
2013-10-28$3.12$3.7127,500——
2013-10-25$3.20$3.811,500——
2013-10-24$3.19$3.7910,200——
2013-10-23$3.18$3.7823,300——
2013-10-22$3.20$3.8118,100——
2013-10-21$3.15$3.7514,500——
2013-10-18$3.13$3.7233,000——
2013-10-17$3.14$3.733,900——
2013-10-16$3.16$3.767,600——
2013-10-15$3.18$3.782,500——
2013-10-14$3.10$3.6912,900——
2013-10-11$3.21$3.825,700——
2013-10-10$3.13$3.72800——
2013-10-09$3.07$3.6515,600——
2013-10-08$3.07$3.654,700——
2013-10-07$3.06$3.6415,400——
2013-10-04$3.13$3.724,300——
2013-10-03$3.18$3.7814,500——
2013-10-02$3.17$3.7713,600——
2013-10-01$3.16$3.769,000——
2013-09-30$3.12$3.7112,000——
2013-09-27$3.10$3.695,100——
2013-09-26$3.15$3.757,300——
2013-09-25$3.15$3.759,100——
2013-09-24$3.15$3.754,800——
2013-09-23$3.18$3.789,600——
2013-09-20$3.14$3.7320,000——
2013-09-19$3.07$3.6512,400——
2013-09-18$3.03$3.607,300——
2013-09-17$3.09$3.6514,900——
2013-09-16$3.08$3.6429,200——
2013-09-13$3.06$3.6211,300——
2013-09-12$3.11$3.6713,700——
2013-09-11$3.12$3.699,600——
2013-09-10$3.11$3.6730,700——
2013-09-09$3.08$3.6434,100——
2013-09-06$3.10$3.6612,700——
2013-09-05$3.14$3.713,900——
2013-09-04$3.06$3.626,200——
2013-09-03$3.10$3.6650,300——
2013-08-30$3.09$3.658,800——
2013-08-29$3.16$3.7377,000——
2013-08-28$3.09$3.6514,400——
2013-08-27$3.06$3.6215,100——
2013-08-26$3.08$3.6422,300——
2013-08-23$3.10$3.6622,500——
2013-08-22$3.18$3.7620,200——
2013-08-21$3.10$3.6620,700——
2013-08-20$3.09$3.6524,300——
2013-08-19$3.12$3.6916,000——
2013-08-16$3.08$3.6425,600——
2013-08-15$3.10$3.66112,700——
2013-08-14$3.08$3.6453,500——
2013-08-13$3.18$3.7622,500——
2013-08-12$3.19$3.7717,100——
2013-08-09$3.20$3.7811,000——
2013-08-08$3.21$3.796,200——
2013-08-07$3.19$3.7716,500——
2013-08-06$3.19$3.7725,100——
2013-08-05$3.19$3.7727,900——
2013-08-02$3.29$3.8929,800——
2013-08-01$3.30$3.9013,400——
2013-07-31$3.24$3.8315,100——
2013-07-30$3.23$3.8247,100——
2013-07-29$3.22$3.8034,200——
2013-07-26$3.39$4.0047,600——
2013-07-25$3.38$3.9931,000——
2013-07-24$3.31$3.9116,600——
2013-07-23$3.31$3.9157,100——
2013-07-22$3.22$3.8078,900——
2013-07-19$3.16$3.7328,000——
2013-07-18$3.16$3.7321,100——
2013-07-17$3.15$3.7225,400——
2013-07-16$3.15$3.7212,200——
2013-07-15$3.15$3.7210,600——
2013-07-12$3.16$3.7339,800——
2013-07-11$3.17$3.7417,200——
2013-07-10$3.16$3.7329,400——
2013-07-09$3.20$3.7862,000——
2013-07-08$3.32$3.9237,700——
2013-07-05$3.33$3.9323,800——
2013-07-03$3.26$3.856,100——
2013-07-02$3.33$3.9347,700——
2013-07-01$3.39$4.0070,600——
2013-06-28$3.21$3.791,380,100——
2013-06-27$3.14$3.7173,100——
2013-06-26$3.09$3.6541,700——
2013-06-25$3.07$3.6351,800——
2013-06-24$3.06$3.6289,900——
2013-06-21$3.13$3.7073,000——
2013-06-20$3.16$3.73112,800——
2013-06-19$3.20$3.7829,200——
2013-06-18$3.22$3.8028,600——
2013-06-17$3.19$3.7442,300——
2013-06-14$3.19$3.7430,100——
2013-06-13$3.06$3.5951,200——
2013-06-12$3.06$3.5937,200——
2013-06-11$3.07$3.6029,400——
2013-06-10$3.11$3.6557,800——
2013-06-07$3.07$3.6033,100——
2013-06-06$3.14$3.6965,300——
2013-06-05$3.20$3.7646,300——
2013-06-04$3.28$3.8526,600——
2013-06-03$3.30$3.8755,800——
2013-05-31$3.30$3.8745,600——
2013-05-30$3.34$3.9231,700——
2013-05-29$3.31$3.8942,400——
2013-05-28$3.38$3.9727,700——
2013-05-24$3.28$3.8518,700——
2013-05-23$3.29$3.8611,700——
2013-05-22$3.27$3.8470,700——
2013-05-21$3.23$3.7958,500——
2013-05-20$3.16$3.7156,800——
2013-05-17$3.30$3.8754,600——
2013-05-16$3.36$3.9420,300——
2013-05-15$3.38$3.9747,600——
2013-05-14$3.58$4.2063,600——
2013-05-13$3.63$4.2629,700——
2013-05-10$3.56$4.1823,500——
2013-05-09$3.61$4.2422,400——
2013-05-08$3.60$4.2327,300——
2013-05-07$3.57$4.1932,500——
2013-05-06$3.57$4.1990,500——
2013-05-03$3.19$3.7451,600——
2013-05-02$3.20$3.7637,300——
2013-05-01$3.14$3.6940,900——
2013-04-30$3.20$3.7634,300——
2013-04-29$3.20$3.7656,300——
2013-04-26$3.19$3.7426,100——
2013-04-25$3.19$3.7442,300——
2013-04-24$3.28$3.8541,100——
2013-04-23$3.30$3.8727,100——
2013-04-22$3.29$3.8611,200——
2013-04-19$3.30$3.8745,700——
2013-04-18$3.33$3.9124,100——
2013-04-17$3.28$3.8554,900——
2013-04-16$3.43$4.0351,100——
2013-04-15$3.53$4.1437,000——
2013-04-12$3.65$4.2912,600——
2013-04-11$3.78$4.448,300——
2013-04-10$3.58$4.2055,100——
2013-04-09$3.55$4.1752,300——
2013-04-08$3.58$4.2077,400——
2013-04-05$3.60$4.2349,800——
2013-04-04$3.66$4.3057,300——
2013-04-03$3.66$4.30127,600——
2013-04-02$3.75$4.4046,500——
2013-04-01$3.96$4.6523,200——
2013-03-28$4.18$4.9170,500——
2013-03-27$4.32$5.0776,100——
2013-03-26$4.09$4.8016,000——
2013-03-25$4.04$4.7419,900——
2013-03-22$4.08$4.798,700——
2013-03-21$4.05$4.7543,900——
2013-03-20$4.26$5.0025,500——
2013-03-19$4.03$4.7349,600——
2013-03-18$3.89$4.5739,800——
2013-03-15$3.89$4.5455,800——
2013-03-14$3.96$4.6347,600——
2013-03-13$4.06$4.7422,700——
2013-03-12$4.10$4.7933,300——
2013-03-11$4.20$4.9128,800——
2013-03-08$4.39$5.1384,300——
2013-03-07$4.08$4.7720,300——
2013-03-06$4.18$4.8838,100——
2013-03-05$4.20$4.9127,200——
2013-03-04$4.19$4.8919,700——
2013-03-01$4.29$5.0115,000——
2013-02-28$4.14$4.845,300——
2013-02-27$4.08$4.7712,600——
2013-02-26$4.09$4.787,600——
2013-02-25$4.07$4.7523,800——
2013-02-22$4.32$5.0514,200——
2013-02-21$4.32$5.0524,400——
2013-02-20$4.38$5.1246,300——
2013-02-19$4.49$5.2462,400——
2013-02-15$4.26$4.9842,000——
2013-02-14$4.20$4.9117,300——
2013-02-13$4.26$4.9831,200——
2013-02-12$4.07$4.752,900——
2013-02-11$4.06$4.748,100——
2013-02-08$4.00$4.6722,500——
2013-02-07$4.05$4.736,300——
2013-02-06$4.12$4.819,500——
2013-02-05$4.10$4.7936,900——
2013-02-04$4.17$4.8718,000——
2013-02-01$4.23$4.9440,300——
2013-01-31$4.14$4.8426,800——
2013-01-30$4.14$4.8420,000——
2013-01-29$4.15$4.8540,900——
2013-01-28$4.08$4.7737,100——
2013-01-25$4.01$4.6828,300——
2013-01-24$3.98$4.6536,100——
2013-01-23$3.99$4.6623,500——
2013-01-22$3.98$4.6530,300——
2013-01-18$3.79$4.4368,700——
2013-01-17$3.64$4.25200,300——
2013-01-16$3.60$4.20103,900——
2013-01-15$3.68$4.3084,300——
2013-01-14$3.92$4.5810,500——
2013-01-11$3.99$4.6610,100——
2013-01-10$3.98$4.6538,200——
2013-01-09$4.03$4.7139,900——
2013-01-08$4.20$4.9121,700——
2013-01-07$4.14$4.8441,500——
2013-01-04$4.10$4.7918,000——
2013-01-03$4.06$4.7438,800——
2013-01-02$4.01$4.6850,300——