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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.52$1.86469,700——
2020-12-30$1.48$1.8181,300——
2020-12-29$1.44$1.7660,900——
2020-12-28$1.52$1.86173,700——
2020-12-24$1.43$1.7528,400——
2020-12-23$1.47$1.80295,400——
2020-12-22$1.39$1.70125,600——
2020-12-21$1.36$1.67113,000——
2020-12-18$1.31$1.61128,800——
2020-12-17$1.38$1.69147,300——
2020-12-16$1.35$1.6542,500——
2020-12-15$1.36$1.6762,400——
2020-12-14$1.36$1.6779,300——
2020-12-11$1.37$1.68143,700——
2020-12-10$1.39$1.7054,500——
2020-12-09$1.41$1.73215,100——
2020-12-08$1.41$1.73177,100——
2020-12-07$1.40$1.72118,700——
2020-12-04$1.41$1.73589,200——
2020-12-03$1.34$1.64125,600——
2020-12-02$1.34$1.64250,400——
2020-12-01$1.36$1.67391,500——
2020-11-30$1.46$1.79610,500——
2020-11-27$1.54$1.89101,800——
2020-11-25$1.57$1.92261,900——
2020-11-24$1.65$2.02594,500——
2020-11-23$1.42$1.74146,000——
2020-11-20$1.45$1.78190,000——
2020-11-19$1.43$1.75180,500——
2020-11-18$1.52$1.86379,900——
2020-11-17$1.38$1.69109,000——
2020-11-16$1.45$1.78238,700——
2020-11-13$1.39$1.70895,500——
2020-11-12$1.40$1.728,277,600——
2020-11-11$1.26$1.54229,300——
2020-11-10$1.23$1.51103,200——
2020-11-09$1.20$1.47105,500——
2020-11-06$1.20$1.47101,500——
2020-11-05$1.24$1.5293,500——
2020-11-04$1.17$1.4342,000——
2020-11-03$1.20$1.47124,500——
2020-11-02$1.16$1.4269,900——
2020-10-30$1.12$1.3777,500——
2020-10-29$1.12$1.3722,100——
2020-10-28$1.12$1.37124,600——
2020-10-27$1.15$1.41104,200——
2020-10-26$1.16$1.42243,500——
2020-10-23$1.22$1.4991,100——
2020-10-22$1.22$1.49206,600——
2020-10-21$1.19$1.46133,000——
2020-10-20$1.19$1.46229,900——
2020-10-19$1.20$1.47384,500——
2020-10-16$1.21$1.48358,900——
2020-10-15$1.18$1.45260,300——
2020-10-14$1.33$1.63711,000——
2020-10-13$1.19$1.4696,100——
2020-10-12$1.19$1.46210,800——
2020-10-09$1.22$1.49191,400——
2020-10-08$1.16$1.42208,800——
2020-10-07$1.18$1.45296,600——
2020-10-06$1.08$1.32187,200——
2020-10-05$1.06$1.30133,500——
2020-10-02$1.09$1.34139,500——
2020-10-01$1.08$1.32210,200——
2020-09-30$1.11$1.36257,900——
2020-09-29$1.14$1.40378,200——
2020-09-28$1.19$1.461,454,000——
2020-09-25$1.32$1.6232,575,000——
2020-09-24$0.93$1.1444,700——
2020-09-23$0.97$1.19106,500——
2020-09-22$1.00$1.2351,500——
2020-09-21$1.00$1.23158,100——
2020-09-18$1.06$1.3084,200——
2020-09-17$1.06$1.3095,600——
2020-09-16$1.05$1.29128,700——
2020-09-15$1.03$1.26103,400——
2020-09-14$1.05$1.29178,700——
2020-09-11$0.98$1.20297,300——
2020-09-10$1.03$1.26215,900——
2020-09-09$1.05$1.29306,700——
2020-09-08$1.02$1.25396,800——
2020-09-04$1.07$1.31721,500——
2020-09-03$1.26$1.541,896,900——
2020-09-02$1.04$1.27200,300——
2020-09-01$1.09$1.34150,900——
2020-08-31$1.12$1.37219,900——
2020-08-28$1.20$1.47129,400——
2020-08-27$1.22$1.49154,600——
2020-08-26$1.23$1.51412,300——
2020-08-25$1.15$1.41251,600——
2020-08-24$1.16$1.42302,500——
2020-08-21$1.17$1.43573,400——
2020-08-20$1.26$1.543,030,700——
2020-08-19$1.85$2.2713,043,200——
2020-08-18$1.02$1.25259,400——
2020-08-17$1.07$1.31439,500——
2020-08-14$1.13$1.38788,500——
2020-08-13$1.24$1.522,769,000——
2020-08-12$1.53$1.871,508,000——
2020-08-11$1.41$1.7328,776,800——
2020-08-10$1.16$1.42187,800——
2020-08-07$1.16$1.42313,900——
2020-08-06$1.09$1.34193,000——
2020-08-05$1.08$1.32280,500——
2020-08-04$1.15$1.41356,800——
2020-08-03$1.02$1.25426,100——
2020-07-31$1.09$1.34654,800——
2020-07-30$1.23$1.511,431,600——
2020-07-29$1.55$1.905,881,700——
2020-07-28$1.63$2.0068,380,600——
2020-07-27$0.73$0.89109,300——
2020-07-24$0.75$0.92209,100——
2020-07-23$0.72$0.8829,200——
2020-07-22$0.73$0.8976,400——
2020-07-21$0.74$0.9123,600——
2020-07-20$0.72$0.8838,000——
2020-07-17$0.74$0.9150,600——
2020-07-16$0.72$0.888,500——
2020-07-15$0.72$0.8834,700——
2020-07-14$0.79$0.971,300——
2020-07-13$0.74$0.9119,100——
2020-07-10$0.77$0.9417,100——
2020-07-09$0.77$0.9428,900——
2020-07-08$0.79$0.972,900——
2020-07-07$0.79$0.9715,500——
2020-07-06$0.77$0.948,100——
2020-07-02$0.78$0.9630,100——
2020-07-01$0.72$0.883,300——
2020-06-30$0.73$0.8954,300——
2020-06-29$0.74$0.9125,200——
2020-06-26$0.76$0.9337,800——
2020-06-25$0.77$0.947,400——
2020-06-24$0.75$0.925,800——
2020-06-23$0.77$0.9420,800——
2020-06-22$0.78$0.9634,000——
2020-06-19$0.82$1.0014,600——
2020-06-18$0.82$1.0043,600——
2020-06-17$0.84$1.03310,700——
2020-06-16$0.76$0.9337,600——
2020-06-15$0.77$0.9442,200——
2020-06-12$0.72$0.8848,200——
2020-06-11$0.71$0.8755,200——
2020-06-10$0.82$1.00219,200——
2020-06-09$0.76$0.93194,900——
2020-06-08$0.74$0.91317,300——
2020-06-05$0.69$0.8594,000——
2020-06-04$0.68$0.8371,400——
2020-06-03$0.68$0.8315,700——
2020-06-02$0.68$0.8351,200——
2020-06-01$0.69$0.856,100——
2020-05-29$0.70$0.8642,200——
2020-05-28$0.69$0.858,200——
2020-05-27$0.70$0.8651,200——
2020-05-26$0.70$0.8637,400——
2020-05-22$0.72$0.8837,900——
2020-05-21$0.70$0.8616,700——
2020-05-20$0.77$0.94109,900——
2020-05-19$0.76$0.9345,900——
2020-05-18$0.73$0.8925,600——
2020-05-15$0.75$0.9233,200——
2020-05-14$0.77$0.942,200——
2020-05-13$0.79$0.979,000——
2020-05-12$0.75$0.921,600——
2020-05-11$0.72$0.8816,200——
2020-05-08$0.71$0.876,200——
2020-05-07$0.72$0.8812,900——
2020-05-06$0.72$0.8841,500——
2020-05-05$0.65$0.801,700——
2020-05-04$0.67$0.829,800——
2020-05-01$0.65$0.8025,200——
2020-04-30$0.71$0.87118,500——
2020-04-29$0.69$0.8523,300——
2020-04-28$0.67$0.821,200——
2020-04-27$0.65$0.8028,700——
2020-04-24$0.65$0.8038,300——
2020-04-23$0.65$0.808,700——
2020-04-22$0.65$0.801,400——
2020-04-21$0.62$0.763,800——
2020-04-20$0.60$0.7421,900——
2020-04-17$0.60$0.7458,500——
2020-04-16$0.59$0.7245,800——
2020-04-15$0.62$0.7612,000——
2020-04-14$0.66$0.8131,900——
2020-04-13$0.65$0.8032,400——
2020-04-09$0.67$0.8226,200——
2020-04-08$0.69$0.8546,200——
2020-04-07$0.65$0.8015,900——
2020-04-06$0.68$0.836,200——
2020-04-03$0.60$0.74163,300——
2020-04-02$0.68$0.8353,000——
2020-04-01$0.66$0.8140,900——
2020-03-31$0.62$0.76800——
2020-03-30$0.65$0.8019,100——
2020-03-27$0.59$0.7225,700——
2020-03-26$0.65$0.80142,400——
2020-03-25$0.60$0.7434,900——
2020-03-24$0.63$0.7746,100——
2020-03-23$0.66$0.8152,800——
2020-03-20$0.61$0.7570,200——
2020-03-19$0.66$0.8125,300——
2020-03-18$0.69$0.8518,000——
2020-03-17$0.70$0.8618,100——
2020-03-16$0.69$0.852,500——
2020-03-13$0.68$0.8330,100——
2020-03-12$0.64$0.7845,900——
2020-03-11$0.71$0.8780,500——
2020-03-10$0.74$0.9133,200——
2020-03-09$0.80$0.9818,500——
2020-03-06$0.80$0.9813,400——
2020-03-05$0.84$1.0327,700——
2020-03-04$0.81$0.9963,800——
2020-03-03$0.87$1.0722,900——
2020-03-02$0.84$1.03165,000——
2020-02-28$0.86$1.0532,200——
2020-02-27$0.89$1.0915,100——
2020-02-26$0.96$1.184,300——
2020-02-25$0.88$1.0828,300——
2020-02-24$0.97$1.197,300——
2020-02-21$0.99$1.2138,400——
2020-02-20$0.98$1.202,100——
2020-02-19$1.03$1.268,500——
2020-02-18$0.98$1.2079,400——
2020-02-14$0.94$1.158,800——
2020-02-13$0.97$1.198,200——
2020-02-12$0.97$1.19800——
2020-02-11$0.97$1.195,500——
2020-02-10$0.95$1.1625,800——
2020-02-07$1.00$1.2313,800——
2020-02-06$1.01$1.2415,700——
2020-02-05$0.98$1.2010,900——
2020-02-04$0.98$1.2010,700——
2020-02-03$1.04$1.274,900——
2020-01-31$0.95$1.1631,200——
2020-01-30$0.96$1.1832,700——
2020-01-29$1.01$1.2419,100——
2020-01-28$1.03$1.262,700——
2020-01-27$1.02$1.2515,900——
2020-01-24$1.05$1.2915,800——
2020-01-23$0.99$1.2141,200——
2020-01-22$1.02$1.25105,300——
2020-01-21$1.02$1.2537,700——
2020-01-17$1.00$1.2390,400——
2020-01-16$1.00$1.2327,200——
2020-01-15$0.95$1.1669,100——
2020-01-14$0.93$1.147,600——
2020-01-13$0.88$1.0817,300——
2020-01-10$0.94$1.159,200——
2020-01-09$0.86$1.0594,100——
2020-01-08$0.82$1.0019,900——
2020-01-07$0.83$1.0223,400——
2020-01-06$0.82$1.0041,800——
2020-01-03$0.82$1.002,700——
2020-01-02$0.84$1.039,700——