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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.46$3.01241,700——
2021-12-30$2.33$2.86238,800——
2021-12-29$2.20$2.70271,800——
2021-12-28$2.26$2.77261,400——
2021-12-27$2.34$2.8784,600——
2021-12-23$2.45$3.0072,700——
2021-12-22$2.48$3.0435,000——
2021-12-21$2.49$3.05150,600——
2021-12-20$2.34$2.8734,300——
2021-12-17$2.46$3.0138,900——
2021-12-16$2.33$2.8686,500——
2021-12-15$2.34$2.87125,500——
2021-12-14$2.40$2.9462,600——
2021-12-13$2.43$2.9862,300——
2021-12-10$2.57$3.1530,300——
2021-12-09$2.64$3.2336,200——
2021-12-08$2.71$3.32123,300——
2021-12-07$2.70$3.31220,000——
2021-12-06$2.60$3.19130,900——
2021-12-03$2.48$3.04211,300——
2021-12-02$2.60$3.19194,700——
2021-12-01$2.62$3.21311,700——
2021-11-30$2.68$3.28118,800——
2021-11-29$2.76$3.3864,300——
2021-11-26$2.81$3.4425,000——
2021-11-24$2.88$3.5354,800——
2021-11-23$2.81$3.44122,000——
2021-11-22$2.88$3.53174,200——
2021-11-19$3.04$3.7357,500——
2021-11-18$3.02$3.70256,500——
2021-11-17$3.13$3.8499,700——
2021-11-16$3.25$3.98101,000——
2021-11-15$3.38$4.14211,000——
2021-11-12$3.26$3.99123,500——
2021-11-11$3.27$4.01127,100——
2021-11-10$3.28$4.02295,100——
2021-11-09$3.73$4.57173,600——
2021-11-08$3.96$4.8593,100——
2021-11-05$4.06$4.9762,600——
2021-11-04$4.07$4.99113,900——
2021-11-03$4.15$5.09150,600——
2021-11-02$4.05$4.96478,800——
2021-11-01$3.85$4.7287,100——
2021-10-29$3.83$4.6964,900——
2021-10-28$3.85$4.72101,400——
2021-10-27$3.75$4.60102,200——
2021-10-26$3.77$4.62158,500——
2021-10-25$3.93$4.82612,700——
2021-10-22$3.73$4.57135,800——
2021-10-21$3.74$4.58215,200——
2021-10-20$3.98$4.8892,600——
2021-10-19$4.10$5.02116,000——
2021-10-18$4.06$4.97197,100——
2021-10-15$4.04$4.95189,200——
2021-10-14$4.09$5.01124,700——
2021-10-13$4.10$5.02157,300——
2021-10-12$4.26$5.22424,100——
2021-10-11$4.00$4.90354,200——
2021-10-08$4.15$5.09584,600——
2021-10-07$3.78$4.6353,100——
2021-10-06$3.66$4.4877,100——
2021-10-05$3.80$4.66186,200——
2021-10-04$3.77$4.62266,500——
2021-10-01$3.47$4.2527,800——
2021-09-30$3.57$4.3780,400——
2021-09-29$3.71$4.5562,400——
2021-09-28$3.79$4.6471,100——
2021-09-27$3.88$4.75372,300——
2021-09-24$3.63$4.4536,100——
2021-09-23$3.66$4.4851,200——
2021-09-22$3.61$4.4273,100——
2021-09-21$3.51$4.3045,300——
2021-09-20$3.34$4.09144,100——
2021-09-17$3.57$4.37263,600——
2021-09-16$3.46$4.2462,000——
2021-09-15$3.61$4.42143,100——
2021-09-14$3.52$4.31215,000——
2021-09-13$3.64$4.46123,400——
2021-09-10$3.67$4.50110,900——
2021-09-09$3.79$4.64217,200——
2021-09-08$3.55$4.35220,500——
2021-09-07$3.87$4.74239,100——
2021-09-03$3.72$4.56129,500——
2021-09-02$3.75$4.60490,900——
2021-09-01$3.72$4.56118,800——
2021-08-31$3.81$4.67366,400——
2021-08-30$3.88$4.751,833,600——
2021-08-27$3.40$4.17114,100——
2021-08-26$3.27$4.01242,700——
2021-08-25$3.27$4.0172,600——
2021-08-24$3.28$4.02215,000——
2021-08-23$3.16$3.87147,400——
2021-08-20$3.18$3.90152,900——
2021-08-19$3.12$3.8276,100——
2021-08-18$3.09$3.79179,700——
2021-08-17$3.05$3.74242,900——
2021-08-16$3.29$4.03320,200——
2021-08-13$3.18$3.90161,300——
2021-08-12$3.30$4.04851,500——
2021-08-11$3.23$3.9671,300——
2021-08-10$3.19$3.9166,000——
2021-08-09$3.15$3.86394,300——
2021-08-06$3.02$3.7075,600——
2021-08-05$3.09$3.7934,700——
2021-08-04$3.04$3.7357,200——
2021-08-03$3.03$3.71147,200——
2021-08-02$3.07$3.7683,200——
2021-07-30$3.15$3.8643,800——
2021-07-29$3.22$3.9567,900——
2021-07-28$3.14$3.85155,000——
2021-07-27$3.07$3.7679,700——
2021-07-26$3.14$3.8599,100——
2021-07-23$3.20$3.9278,700——
2021-07-22$3.23$3.9658,400——
2021-07-21$3.30$4.04201,700——
2021-07-20$3.26$3.99369,600——
2021-07-19$3.19$3.91268,300——
2021-07-16$3.17$3.88418,500——
2021-07-15$3.16$3.87320,200——
2021-07-14$3.20$3.92198,000——
2021-07-13$3.31$4.06755,000——
2021-07-12$3.39$4.15231,200——
2021-07-09$3.47$4.25470,700——
2021-07-08$3.39$4.15518,600——
2021-07-07$3.58$4.39370,900——
2021-07-06$3.84$4.71497,000——
2021-07-02$3.89$4.771,157,400——
2021-07-01$3.64$4.4685,100——
2021-06-30$3.72$4.56411,100——
2021-06-29$3.59$4.40182,900——
2021-06-28$3.77$4.62299,400——
2021-06-25$3.70$4.53997,500——
2021-06-24$3.46$4.24103,500——
2021-06-23$3.41$4.18182,700——
2021-06-22$3.31$4.06542,800——
2021-06-21$3.26$3.991,079,000——
2021-06-18$3.20$3.9298,800——
2021-06-17$3.28$4.02127,000——
2021-06-16$3.40$4.17150,000——
2021-06-15$3.53$4.33156,500——
2021-06-14$3.56$4.36141,900——
2021-06-11$3.52$4.31183,900——
2021-06-10$3.51$4.30566,900——
2021-06-09$3.44$4.22183,000——
2021-06-08$3.53$4.33141,600——
2021-06-07$3.48$4.26442,300——
2021-06-04$3.24$3.97149,200——
2021-06-03$3.25$3.98585,500——
2021-06-02$3.28$4.02123,200——
2021-06-01$3.31$4.06210,100——
2021-05-28$3.29$4.03141,100——
2021-05-27$3.22$3.95164,100——
2021-05-26$3.15$3.86234,700——
2021-05-25$3.02$3.70305,100——
2021-05-24$3.14$3.85734,400——
2021-05-21$3.18$3.90165,900——
2021-05-20$3.18$3.90224,900——
2021-05-19$3.12$3.82227,000——
2021-05-18$3.23$3.96364,200——
2021-05-17$3.10$3.80159,400——
2021-05-14$3.12$3.82189,400——
2021-05-13$3.10$3.80184,000——
2021-05-12$3.20$3.92113,100——
2021-05-11$3.26$3.99269,800——
2021-05-10$3.13$3.84378,000——
2021-05-07$3.42$4.19181,700——
2021-05-06$3.50$4.29524,700——
2021-05-05$3.79$4.64985,400——
2021-05-04$3.86$4.73585,000——
2021-05-03$3.72$4.56696,800——
2021-04-30$3.58$4.39416,400——
2021-04-29$3.54$4.34663,700——
2021-04-28$3.70$4.531,099,400——
2021-04-27$3.53$4.332,280,100——
2021-04-26$4.04$4.958,130,500——
2021-04-23$4.47$5.48129,894,700——
2021-04-22$2.81$3.442,173,000——
2021-04-21$2.69$3.3089,300——
2021-04-20$2.69$3.30126,100——
2021-04-19$2.86$3.50125,800——
2021-04-16$2.81$3.44154,000——
2021-04-15$2.77$3.39160,100——
2021-04-14$2.89$3.5488,800——
2021-04-13$2.94$3.60180,100——
2021-04-12$2.87$3.52312,800——
2021-04-09$3.18$3.90108,000——
2021-04-08$3.25$3.9884,900——
2021-04-07$3.22$3.95176,700——
2021-04-06$3.44$4.2284,700——
2021-04-05$3.36$4.12360,900——
2021-04-01$3.45$4.23332,200——
2021-03-31$3.33$4.08142,300——
2021-03-30$3.12$3.82220,900——
2021-03-29$3.09$3.79123,500——
2021-03-26$3.30$4.04129,100——
2021-03-25$3.40$4.17254,700——
2021-03-24$3.35$4.10315,900——
2021-03-23$3.52$4.31306,500——
2021-03-22$3.97$4.86369,300——
2021-03-19$4.17$5.11371,900——
2021-03-18$3.97$4.86626,700——
2021-03-17$4.43$5.43736,100——
2021-03-16$4.26$5.224,876,700——
2021-03-15$3.75$4.60318,900——
2021-03-12$3.53$4.33227,300——
2021-03-11$3.68$4.51318,800——
2021-03-10$3.48$4.26448,600——
2021-03-09$3.24$3.97346,100——
2021-03-08$3.14$3.85262,400——
2021-03-05$3.26$3.99668,100——
2021-03-04$3.33$4.081,149,400——
2021-03-03$3.34$4.09850,400——
2021-03-02$3.80$4.661,952,200——
2021-03-01$3.84$4.712,125,300——
2021-02-26$4.12$5.052,077,100——
2021-02-25$4.43$5.436,422,700——
2021-02-24$5.06$6.20193,632,200——
2021-02-23$2.66$3.261,220,500——
2021-02-22$3.20$3.921,118,400——
2021-02-19$3.48$4.261,841,300——
2021-02-18$3.12$3.82482,600——
2021-02-17$3.36$4.121,326,000——
2021-02-16$3.19$3.91325,100——
2021-02-12$3.23$3.96395,900——
2021-02-11$3.12$3.82369,900——
2021-02-10$3.26$3.991,447,900——
2021-02-09$3.57$4.372,164,400——
2021-02-08$3.56$4.362,149,600——
2021-02-05$2.88$3.53375,800——
2021-02-04$2.78$3.41581,600——
2021-02-03$2.96$3.632,039,300——
2021-02-02$2.41$2.95234,500——
2021-02-01$2.41$2.95394,000——
2021-01-29$2.23$2.73221,500——
2021-01-28$2.24$2.74491,000——
2021-01-27$2.46$3.011,553,700——
2021-01-26$2.39$2.93558,300——
2021-01-25$2.46$3.011,912,100——
2021-01-22$2.02$2.48618,200——
2021-01-21$2.31$2.835,629,800——
2021-01-20$1.93$2.36272,500——
2021-01-19$1.84$2.25117,500——
2021-01-15$1.78$2.18187,700——
2021-01-14$1.80$2.21405,400——
2021-01-13$1.88$2.30453,600——
2021-01-12$1.67$2.05155,900——
2021-01-11$1.60$1.96142,600——
2021-01-08$1.55$1.90155,700——
2021-01-07$1.61$1.97137,200——
2021-01-06$1.47$1.80130,900——
2021-01-05$1.48$1.8163,500——
2021-01-04$1.46$1.79134,400——