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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$0.78$0.9633,600——
2018-12-28$0.83$1.0281,200——
2018-12-27$0.71$0.8731,600——
2018-12-26$0.97$1.196,700——
2018-12-24$0.95$1.1621,700——
2018-12-21$1.08$1.326,000——
2018-12-20$1.07$1.3121,300——
2018-12-19$1.10$1.356,000——
2018-12-18$1.05$1.299,900——
2018-12-17$1.12$1.3722,500——
2018-12-14$1.08$1.324,900——
2018-12-13$1.10$1.3528,000——
2018-12-12$1.07$1.3149,300——
2018-12-11$1.06$1.3010,800——
2018-12-10$1.10$1.3526,900——
2018-12-07$1.15$1.41600——
2018-12-06$1.22$1.492,600——
2018-12-04$1.25$1.5316,400——
2018-12-03$1.10$1.35400——
2018-11-30$1.10$1.3516,300——
2018-11-29$1.15$1.4128,800——
2018-11-28$1.18$1.457,000——
2018-11-27$1.14$1.40800——
2018-11-26$1.15$1.415,900——
2018-11-23$1.12$1.371,700——
2018-11-21$1.15$1.41100——
2018-11-20$1.15$1.411,800——
2018-11-19$1.14$1.4022,100——
2018-11-16$1.18$1.4517,900——
2018-11-15$1.12$1.3725,200——
2018-11-14$1.20$1.4717,400——
2018-11-13$1.25$1.5396,500——
2018-11-12$1.35$1.6529,400——
2018-11-09$1.35$1.6559,300——
2018-11-08$1.35$1.6535,300——
2018-11-07$1.23$1.514,100——
2018-11-06$1.22$1.496,900——
2018-11-05$1.29$1.581,700——
2018-11-02$1.23$1.511,100——
2018-11-01$1.30$1.592,000——
2018-10-31$1.24$1.52500——
2018-10-30$1.19$1.467,700——
2018-10-29$1.17$1.436,300——
2018-10-26$1.23$1.51500——
2018-10-25$1.18$1.4510,100——
2018-10-24$1.18$1.452,200——
2018-10-23$1.17$1.4330,700——
2018-10-22$1.16$1.4240,700——
2018-10-19$1.26$1.5465,200——
2018-10-18$1.34$1.644,400——
2018-10-17$1.35$1.6514,800——
2018-10-16$1.37$1.6814,800——
2018-10-15$1.40$1.721,900——
2018-10-12$1.38$1.6924,500——
2018-10-11$1.40$1.722,000——
2018-10-10$1.40$1.726,400——
2018-10-09$1.38$1.6920,200——
2018-10-08$1.40$1.725,400——
2018-10-05$1.38$1.6913,200——
2018-10-04$1.41$1.736,300——
2018-10-03$1.41$1.7312,300——
2018-10-02$1.41$1.736,900——
2018-10-01$1.50$1.844,500——
2018-09-28$1.36$1.6712,600——
2018-09-27$1.40$1.7219,700——
2018-09-26$1.34$1.645,200——
2018-09-25$1.34$1.6426,600——
2018-09-24$1.34$1.6421,700——
2018-09-21$1.41$1.738,200——
2018-09-20$1.37$1.686,400——
2018-09-19$1.38$1.6910,200——
2018-09-18$1.41$1.731,500——
2018-09-17$1.36$1.6721,900——
2018-09-14$1.36$1.6757,900——
2018-09-13$1.40$1.727,800——
2018-09-12$1.42$1.7412,200——
2018-09-11$1.45$1.783,900——
2018-09-10$1.46$1.794,800——
2018-09-07$1.50$1.8412,000——
2018-09-06$1.49$1.8313,700——
2018-09-05$1.50$1.8434,600——
2018-09-04$1.50$1.8456,200——
2018-08-31$1.60$1.9624,400——
2018-08-30$1.59$1.9534,300——
2018-08-29$1.53$1.8717,200——
2018-08-28$1.63$2.0015,300——
2018-08-27$1.61$1.9734,600——
2018-08-24$1.58$1.945,400——
2018-08-23$1.56$1.918,100——
2018-08-22$1.60$1.969,200——
2018-08-21$1.57$1.9229,100——
2018-08-20$1.59$1.952,900——
2018-08-17$1.58$1.949,000——
2018-08-16$1.63$2.007,600——
2018-08-15$1.62$1.9937,300——
2018-08-14$1.65$2.02103,200——
2018-08-13$1.60$1.962,000——
2018-08-10$1.63$2.00600——
2018-08-09$1.59$1.9516,300——
2018-08-08$1.60$1.9616,200——
2018-08-07$1.50$1.841,700——
2018-08-06$1.51$1.8527,100——
2018-08-03$1.46$1.794,500——
2018-08-02$1.42$1.7436,900——
2018-08-01$1.53$1.8725,400——
2018-07-31$1.46$1.793,500——
2018-07-30$1.47$1.8016,300——
2018-07-27$1.50$1.844,200——
2018-07-26$1.51$1.851,800——
2018-07-25$1.52$1.8612,100——
2018-07-24$1.54$1.8910,200——
2018-07-23$1.56$1.913,100——
2018-07-20$1.60$1.963,200——
2018-07-19$1.56$1.9110,300——
2018-07-18$1.60$1.9610,600——
2018-07-17$1.61$1.973,900——
2018-07-16$1.57$1.929,500——
2018-07-13$1.58$1.943,700——
2018-07-12$1.70$2.081,800——
2018-07-11$1.58$1.9431,900——
2018-07-10$1.61$1.9734,100——
2018-07-09$1.64$2.0123,600——
2018-07-06$1.62$1.9921,600——
2018-07-05$1.64$2.0128,000——
2018-07-03$1.60$1.963,500——
2018-07-02$1.62$1.999,800——
2018-06-29$1.64$2.017,500——
2018-06-28$1.62$1.993,700——
2018-06-27$1.63$2.0011,000——
2018-06-26$1.65$2.0216,600——
2018-06-25$1.65$2.0239,400——
2018-06-22$1.69$2.0792,500——
2018-06-21$1.60$1.9646,700——
2018-06-20$1.60$1.968,100——
2018-06-19$1.59$1.959,300——
2018-06-18$1.65$2.0210,000——
2018-06-15$1.61$1.9738,300——
2018-06-14$1.66$2.0341,700——
2018-06-13$1.60$1.9630,400——
2018-06-12$1.61$1.977,500——
2018-06-11$1.58$1.9410,100——
2018-06-08$1.59$1.9521,000——
2018-06-07$1.63$2.0042,100——
2018-06-06$1.57$1.9273,200——
2018-06-05$1.63$2.0026,300——
2018-06-04$1.61$1.979,000——
2018-06-01$1.64$2.0133,200——
2018-05-31$1.69$2.077,600——
2018-05-30$1.66$2.0331,400——
2018-05-29$1.71$2.1071,000——
2018-05-25$1.69$2.0755,900——
2018-05-24$1.68$2.06147,400——
2018-05-23$1.65$2.02172,800——
2018-05-22$1.58$1.9421,600——
2018-05-21$1.50$1.8434,400——
2018-05-18$1.49$1.83400——
2018-05-17$1.46$1.7922,900——
2018-05-16$1.43$1.7519,100——
2018-05-15$1.41$1.7330,100——
2018-05-14$1.46$1.796,900——
2018-05-11$1.44$1.766,100——
2018-05-10$1.42$1.741,600——
2018-05-09$1.42$1.746,700——
2018-05-08$1.43$1.7513,200——
2018-05-07$1.43$1.751,200——
2018-05-04$1.44$1.769,500——
2018-05-03$1.45$1.7842,700——
2018-05-02$1.45$1.785,000——
2018-05-01$1.42$1.7410,700——
2018-04-30$1.41$1.735,500——
2018-04-27$1.46$1.796,100——
2018-04-26$1.46$1.792,800——
2018-04-25$1.49$1.8320,500——
2018-04-24$1.47$1.8022,200——
2018-04-23$1.59$1.9523,700——
2018-04-20$1.52$1.8613,800——
2018-04-19$1.53$1.875,700——
2018-04-18$1.56$1.9126,700——
2018-04-17$1.62$1.998,200——
2018-04-16$1.60$1.9613,600——
2018-04-13$1.58$1.9422,900——
2018-04-12$1.58$1.9410,400——
2018-04-11$1.54$1.895,600——
2018-04-10$1.59$1.9510,600——
2018-04-09$1.57$1.9219,800——
2018-04-06$1.62$1.995,300——
2018-04-05$1.63$2.0012,200——
2018-04-04$1.59$1.955,700——
2018-04-03$1.63$2.004,200——
2018-04-02$1.65$2.024,900——
2018-03-29$1.63$2.0018,400——
2018-03-28$1.64$2.0116,200——
2018-03-27$1.65$2.0228,400——
2018-03-26$1.70$2.0848,300——
2018-03-23$1.70$2.0828,500——
2018-03-22$1.74$2.1337,500——
2018-03-21$1.70$2.0883,600——
2018-03-20$1.70$2.08202,200——
2018-03-19$1.64$2.0115,300——
2018-03-16$1.59$1.956,900——
2018-03-15$1.57$1.9232,400——
2018-03-14$1.51$1.8533,600——
2018-03-13$1.53$1.8731,000——
2018-03-12$1.58$1.9414,900——
2018-03-09$1.60$1.9649,200——
2018-03-08$1.62$1.9955,800——
2018-03-07$1.57$1.9238,600——
2018-03-06$1.55$1.9052,000——
2018-03-05$1.51$1.8525,700——
2018-03-02$1.47$1.8021,900——
2018-03-01$1.39$1.705,700——
2018-02-28$1.38$1.694,800——
2018-02-27$1.36$1.6712,200——
2018-02-26$1.40$1.7272,000——
2018-02-23$1.39$1.704,000——
2018-02-22$1.38$1.693,400——
2018-02-21$1.41$1.734,100——
2018-02-20$1.41$1.732,400——
2018-02-16$1.38$1.6914,900——
2018-02-15$1.47$1.8019,700——
2018-02-14$1.45$1.7810,600——
2018-02-13$1.45$1.784,900——
2018-02-12$1.39$1.7010,400——
2018-02-09$1.40$1.7216,200——
2018-02-08$1.36$1.6755,500——
2018-02-07$1.42$1.747,900——
2018-02-06$1.33$1.6340,500——
2018-02-05$1.35$1.655,600——
2018-02-02$1.38$1.6912,700——
2018-02-01$1.43$1.7516,100——
2018-01-31$1.38$1.6923,700——
2018-01-30$1.38$1.6923,400——
2018-01-29$1.36$1.6743,300——
2018-01-26$1.45$1.787,300——
2018-01-25$1.39$1.7024,800——
2018-01-24$1.48$1.81300——
2018-01-23$1.47$1.807,000——
2018-01-22$1.45$1.787,000——
2018-01-19$1.42$1.7439,900——
2018-01-18$1.43$1.7510,700——
2018-01-17$1.45$1.789,300——
2018-01-16$1.42$1.746,200——
2018-01-12$1.48$1.8130,200——
2018-01-11$1.49$1.83103,900——
2018-01-10$1.38$1.6911,700——
2018-01-09$1.37$1.6816,200——
2018-01-08$1.38$1.6924,400——
2018-01-05$1.45$1.7810,600——
2018-01-04$1.42$1.7411,900——
2018-01-03$1.48$1.8145,500——
2018-01-02$1.38$1.6993,100——