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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.78$0.96112,000——
2019-12-30$0.80$0.98108,700——
2019-12-27$0.80$0.9848,600——
2019-12-26$0.80$0.984,500——
2019-12-24$0.84$1.031,100——
2019-12-23$0.81$0.9912,700——
2019-12-20$0.80$0.9825,900——
2019-12-19$0.80$0.9872,300——
2019-12-18$0.81$0.998,400——
2019-12-17$0.81$0.9921,200——
2019-12-16$0.83$1.02196,900——
2019-12-13$0.81$0.99104,100——
2019-12-12$0.76$0.9363,000——
2019-12-11$0.75$0.9228,300——
2019-12-10$0.72$0.88120,300——
2019-12-09$0.75$0.92138,200——
2019-12-06$0.75$0.92575,300——
2019-12-05$0.82$1.0013,000——
2019-12-04$0.80$0.9818,000——
2019-12-03$0.82$1.0062,500——
2019-12-02$0.83$1.0232,600——
2019-11-29$0.84$1.0323,600——
2019-11-27$0.83$1.021,500——
2019-11-26$0.84$1.0314,100——
2019-11-25$0.83$1.0219,300——
2019-11-22$0.80$0.9832,300——
2019-11-21$0.76$0.9334,900——
2019-11-20$0.82$1.005,700——
2019-11-19$0.85$1.045,500——
2019-11-18$0.83$1.0248,400——
2019-11-15$0.82$1.0066,800——
2019-11-14$0.81$0.9986,000——
2019-11-13$0.85$1.0444,700——
2019-11-12$0.85$1.04123,200——
2019-11-11$1.05$1.2921,800——
2019-11-08$1.03$1.2623,200——
2019-11-07$1.00$1.236,800——
2019-11-06$1.00$1.2317,500——
2019-11-05$0.98$1.2011,600——
2019-11-04$1.00$1.23296,600——
2019-11-01$0.99$1.212,500——
2019-10-31$0.93$1.144,900——
2019-10-30$0.97$1.1910,100——
2019-10-29$0.96$1.1845,400——
2019-10-28$0.95$1.1614,500——
2019-10-25$0.99$1.216,800——
2019-10-24$1.03$1.26700——
2019-10-23$1.02$1.25100——
2019-10-22$1.02$1.2517,600——
2019-10-21$1.06$1.308,900——
2019-10-18$1.04$1.2711,000——
2019-10-17$1.10$1.352,700——
2019-10-16$1.09$1.344,700——
2019-10-15$1.09$1.341,200——
2019-10-14$1.09$1.34600——
2019-10-11$1.07$1.3111,200——
2019-10-10$1.06$1.3011,100——
2019-10-09$1.08$1.3263,700——
2019-10-08$1.06$1.30400——
2019-10-07$1.06$1.305,600——
2019-10-04$1.04$1.2732,300——
2019-10-03$1.06$1.308,000——
2019-10-02$1.01$1.247,700——
2019-10-01$1.07$1.311,700——
2019-09-30$1.05$1.2914,900——
2019-09-27$0.99$1.215,100——
2019-09-26$1.08$1.3216,200——
2019-09-25$0.98$1.2012,900——
2019-09-24$0.98$1.2027,900——
2019-09-23$0.97$1.1919,700——
2019-09-20$1.04$1.272,700——
2019-09-19$1.04$1.271,100——
2019-09-18$0.99$1.212,400——
2019-09-17$0.97$1.194,800——
2019-09-16$1.00$1.232,500——
2019-09-13$0.99$1.21900——
2019-09-12$0.98$1.206,600——
2019-09-11$0.97$1.1916,800——
2019-09-10$1.00$1.23174,700——
2019-09-09$0.98$1.204,500——
2019-09-06$0.96$1.1815,800——
2019-09-05$0.98$1.2028,700——
2019-09-04$0.93$1.1412,100——
2019-09-03$0.98$1.2010,200——
2019-08-30$0.99$1.2113,000——
2019-08-29$0.98$1.2025,000——
2019-08-28$0.99$1.211,800——
2019-08-27$1.00$1.2324,500——
2019-08-26$1.00$1.231,100——
2019-08-23$0.98$1.2013,200——
2019-08-22$0.98$1.207,100——
2019-08-21$0.96$1.1818,500——
2019-08-20$0.96$1.1833,800——
2019-08-19$1.00$1.2372,600——
2019-08-16$0.98$1.20107,800——
2019-08-15$1.04$1.27380,600——
2019-08-14$0.93$1.147,600——
2019-08-13$0.85$1.047,100——
2019-08-12$0.90$1.10500——
2019-08-09$0.88$1.082,000——
2019-08-08$0.95$1.1614,200——
2019-08-07$0.94$1.1510,800——
2019-08-06$0.87$1.0716,000——
2019-08-05$0.97$1.191,700——
2019-08-02$0.97$1.1920,900——
2019-08-01$1.02$1.255,600——
2019-07-31$1.03$1.269,800——
2019-07-30$1.07$1.3112,800——
2019-07-29$0.95$1.168,400——
2019-07-26$0.95$1.16900——
2019-07-25$0.95$1.162,300——
2019-07-24$0.87$1.077,100——
2019-07-23$0.85$1.04100——
2019-07-22$0.85$1.0424,600——
2019-07-19$0.83$1.02500——
2019-07-18$0.80$0.983,700——
2019-07-17$0.80$0.98700——
2019-07-16$0.77$0.941,700——
2019-07-15$0.82$1.001,900——
2019-07-12$0.84$1.0320,200——
2019-07-11$0.83$1.022,900——
2019-07-10$0.84$1.039,000——
2019-07-09$0.82$1.0014,700——
2019-07-08$0.81$0.994,300——
2019-07-05$0.80$0.983,400——
2019-07-03$0.80$0.9828,000——
2019-07-02$0.84$1.0329,300——
2019-07-01$0.80$0.9812,200——
2019-06-28$0.78$0.9637,300——
2019-06-27$0.83$1.0211,800——
2019-06-26$0.79$0.971,700——
2019-06-25$0.84$1.035,000——
2019-06-24$0.84$1.03900——
2019-06-21$0.87$1.073,900——
2019-06-20$0.86$1.051,400——
2019-06-19$0.75$0.9240,200——
2019-06-18$0.82$1.005,600——
2019-06-17$0.81$0.99700——
2019-06-14$0.82$1.00400——
2019-06-13$0.82$1.004,600——
2019-06-12$0.81$0.99200——
2019-06-11$0.82$1.00300——
2019-06-10$0.82$1.008,800——
2019-06-07$0.81$0.997,200——
2019-06-06$0.81$0.9924,100——
2019-06-05$0.84$1.031,400——
2019-06-04$0.85$1.04100——
2019-06-03$0.85$1.042,200——
2019-05-31$0.85$1.041,500——
2019-05-30$0.85$1.0451,300——
2019-05-29$0.85$1.045,600——
2019-05-28$0.87$1.0715,900——
2019-05-24$0.86$1.05900——
2019-05-23$0.85$1.041,100——
2019-05-22$0.90$1.10200——
2019-05-21$0.87$1.071,300——
2019-05-20$0.90$1.103,200——
2019-05-17$0.85$1.041,700——
2019-05-16$0.90$1.106,000——
2019-05-15$0.95$1.16147,200——
2019-05-14$0.95$1.1622,600——
2019-05-13$0.95$1.16500——
2019-05-10$0.95$1.164,400——
2019-05-09$0.93$1.146,300——
2019-05-08$0.91$1.128,000——
2019-05-07$0.92$1.132,100——
2019-05-06$0.95$1.165,400——
2019-05-03$0.99$1.212,300——
2019-05-02$0.99$1.212,900——
2019-05-01$0.98$1.203,400——
2019-04-30$0.99$1.213,600——
2019-04-29$0.96$1.1814,400——
2019-04-26$1.00$1.232,100——
2019-04-25$0.97$1.198,600——
2019-04-24$1.03$1.26300——
2019-04-23$1.00$1.2335,900——
2019-04-22$1.08$1.3257,800——
2019-04-18$1.04$1.278,700——
2019-04-17$1.07$1.312,800——
2019-04-16$1.08$1.3285,700——
2019-04-15$1.08$1.3242,900——
2019-04-12$1.12$1.373,300——
2019-04-11$1.07$1.315,300——
2019-04-10$1.07$1.3112,600——
2019-04-09$1.10$1.35700——
2019-04-08$1.08$1.3224,200——
2019-04-05$1.08$1.323,800——
2019-04-04$1.08$1.32200——
2019-04-03$1.08$1.327,800——
2019-04-02$1.07$1.3116,700——
2019-04-01$1.07$1.3124,400——
2019-03-29$1.08$1.3218,800——
2019-03-28$1.12$1.377,000——
2019-03-27$1.16$1.4243,800——
2019-03-26$1.09$1.342,400——
2019-03-25$1.10$1.3517,100——
2019-03-22$1.11$1.365,400——
2019-03-21$1.10$1.351,000——
2019-03-20$1.13$1.3818,600——
2019-03-19$1.07$1.314,000——
2019-03-18$1.07$1.313,700——
2019-03-15$1.06$1.305,300——
2019-03-14$1.05$1.29600——
2019-03-13$1.06$1.301,000——
2019-03-12$1.05$1.29800——
2019-03-11$1.06$1.3015,300——
2019-03-08$1.05$1.2956,300——
2019-03-07$1.03$1.2639,200——
2019-03-06$1.13$1.38400——
2019-03-05$1.07$1.3140,400——
2019-03-04$1.07$1.3115,600——
2019-03-01$1.07$1.31300——
2019-02-28$1.07$1.318,500——
2019-02-27$1.15$1.4125,500——
2019-02-26$1.09$1.341,500——
2019-02-25$1.03$1.261,900——
2019-02-22$1.03$1.26400——
2019-02-21$1.01$1.244,800——
2019-02-20$1.01$1.243,500——
2019-02-19$1.07$1.3127,800——
2019-02-15$1.01$1.241,800——
2019-02-14$1.08$1.321,200——
2019-02-13$1.03$1.26700——
2019-02-12$1.10$1.3512,300——
2019-02-11$1.10$1.35500——
2019-02-08$1.10$1.35600——
2019-02-07$1.01$1.244,700——
2019-02-06$1.03$1.2622,700——
2019-02-05$1.01$1.2416,800——
2019-02-04$1.04$1.2711,900——
2019-02-01$1.05$1.291,800——
2019-01-31$1.06$1.3017,100——
2019-01-30$1.06$1.302,200——
2019-01-29$1.07$1.3124,800——
2019-01-28$1.12$1.37300——
2019-01-25$1.15$1.413,500——
2019-01-24$1.15$1.41100——
2019-01-23$1.15$1.41800——
2019-01-22$1.12$1.37900——
2019-01-18$1.16$1.422,500——
2019-01-17$1.20$1.472,300——
2019-01-16$1.14$1.4013,600——
2019-01-15$1.12$1.372,600——
2019-01-14$1.05$1.295,300——
2019-01-11$1.10$1.358,700——
2019-01-10$0.98$1.20500——
2019-01-09$0.98$1.201,300——
2019-01-08$0.98$1.2024,200——
2019-01-07$0.93$1.1416,700——
2019-01-04$0.97$1.1912,000——
2019-01-03$0.98$1.206,000——
2019-01-02$1.00$1.2311,200——