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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.03$2.4912,000——
2023-12-28$2.03$2.4939,400——
2023-12-27$2.01$2.4614,600——
2023-12-26$2.06$2.5272,100——
2023-12-22$1.95$2.3949,100——
2023-12-21$1.94$2.3825,400——
2023-12-20$1.95$2.3921,200——
2023-12-19$1.96$2.4043,600——
2023-12-18$1.92$2.3523,500——
2023-12-15$1.94$2.384,400——
2023-12-14$1.93$2.3613,900——
2023-12-13$1.92$2.3526,400——
2023-12-12$1.92$2.354,300——
2023-12-11$1.92$2.352,200——
2023-12-08$1.93$2.365,500——
2023-12-07$1.94$2.383,500——
2023-12-06$1.92$2.3533,400——
2023-12-05$1.94$2.3826,900——
2023-12-04$1.89$2.3211,800——
2023-12-01$1.92$2.3522,500——
2023-11-30$1.89$2.3231,400——
2023-11-29$1.89$2.322,200——
2023-11-28$1.89$2.321,200——
2023-11-27$1.88$2.3034,000——
2023-11-24$1.87$2.299,700——
2023-11-22$1.91$2.341,800——
2023-11-21$1.90$2.3315,400——
2023-11-20$1.88$2.3013,500——
2023-11-17$1.93$2.3646,300——
2023-11-16$1.92$2.3513,800——
2023-11-15$1.93$2.3620,300——
2023-11-14$1.95$2.3927,700——
2023-11-13$1.93$2.366,000——
2023-11-10$1.87$2.296,000——
2023-11-09$1.89$2.325,800——
2023-11-08$1.94$2.386,700——
2023-11-07$1.91$2.3436,500——
2023-11-06$1.90$2.3318,000——
2023-11-03$1.92$2.354,300——
2023-11-02$1.91$2.345,700——
2023-11-01$1.88$2.3011,300——
2023-10-31$1.86$2.2822,400——
2023-10-30$1.83$2.2417,900——
2023-10-27$1.86$2.284,100——
2023-10-26$1.87$2.298,800——
2023-10-25$1.86$2.2810,900——
2023-10-24$1.82$2.2327,800——
2023-10-23$1.84$2.2551,200——
2023-10-20$1.99$2.443,900——
2023-10-19$1.98$2.4316,500——
2023-10-18$2.04$2.507,000——
2023-10-17$2.03$2.4911,100——
2023-10-16$2.02$2.489,500——
2023-10-13$1.98$2.438,000——
2023-10-12$2.00$2.4512,200——
2023-10-11$2.02$2.4815,400——
2023-10-10$2.04$2.505,900——
2023-10-09$2.02$2.4827,000——
2023-10-06$1.95$2.3943,600——
2023-10-05$1.93$2.3620,400——
2023-10-04$1.95$2.399,300——
2023-10-03$1.93$2.3610,700——
2023-10-02$1.95$2.3919,400——
2023-09-29$1.91$2.3426,400——
2023-09-28$1.92$2.3517,900——
2023-09-27$1.95$2.395,100——
2023-09-26$1.97$2.418,200——
2023-09-25$1.95$2.397,000——
2023-09-22$1.95$2.394,100——
2023-09-21$1.98$2.434,400——
2023-09-20$1.96$2.402,200——
2023-09-19$1.97$2.417,500——
2023-09-18$1.95$2.3930,600——
2023-09-15$2.00$2.456,700——
2023-09-14$2.01$2.4619,200——
2023-09-13$1.94$2.3830,100——
2023-09-12$1.90$2.334,200——
2023-09-11$1.91$2.3422,900——
2023-09-08$1.94$2.3812,900——
2023-09-07$1.92$2.3527,700——
2023-09-06$1.90$2.3320,300——
2023-09-05$2.03$2.4925,900——
2023-09-01$2.07$2.5413,300——
2023-08-31$2.08$2.5520,300——
2023-08-30$2.07$2.542,600——
2023-08-29$2.09$2.5616,100——
2023-08-28$2.07$2.542,600——
2023-08-25$2.07$2.5441,800——
2023-08-24$2.00$2.4515,400——
2023-08-23$2.00$2.4514,300——
2023-08-22$1.98$2.4316,700——
2023-08-21$1.99$2.4429,000——
2023-08-18$1.97$2.4124,100——
2023-08-17$2.01$2.4615,700——
2023-08-16$2.02$2.485,900——
2023-08-15$2.04$2.5026,800——
2023-08-14$2.02$2.48111,300——
2023-08-11$2.07$2.5420,300——
2023-08-10$2.00$2.4531,000——
2023-08-09$1.97$2.4112,100——
2023-08-08$1.98$2.4334,100——
2023-08-07$2.00$2.4534,800——
2023-08-04$1.93$2.3650,800——
2023-08-03$1.90$2.3326,900——
2023-08-02$1.84$2.2575,200——
2023-08-01$1.84$2.2547,100——
2023-07-31$1.95$2.3957,800——
2023-07-28$2.00$2.4510,600——
2023-07-27$1.84$2.2560,200——
2023-07-26$1.87$2.29107,700——
2023-07-25$1.80$2.2186,200——
2023-07-24$1.84$2.25129,500——
2023-07-21$1.94$2.385,200——
2023-07-20$1.98$2.431,800——
2023-07-19$1.97$2.418,400——
2023-07-18$1.99$2.4410,100——
2023-07-17$1.94$2.384,500——
2023-07-14$2.01$2.466,100——
2023-07-13$2.01$2.4619,400——
2023-07-12$1.99$2.443,700——
2023-07-11$1.94$2.3810,000——
2023-07-10$1.94$2.387,200——
2023-07-07$2.02$2.4810,100——
2023-07-06$1.97$2.413,700——
2023-07-05$2.05$2.5113,400——
2023-07-03$2.05$2.5127,100——
2023-06-30$2.04$2.5050,400——
2023-06-29$2.02$2.4856,600——
2023-06-28$1.96$2.4030,000——
2023-06-27$1.92$2.352,300——
2023-06-26$1.89$2.3210,800——
2023-06-23$1.89$2.323,500——
2023-06-22$1.90$2.338,000——
2023-06-21$1.91$2.349,100——
2023-06-20$1.91$2.3425,200——
2023-06-16$1.89$2.3211,000——
2023-06-15$1.87$2.293,100——
2023-06-14$1.87$2.2910,700——
2023-06-13$1.89$2.323,500——
2023-06-12$1.92$2.359,400——
2023-06-09$1.89$2.322,000——
2023-06-08$1.94$2.3810,000——
2023-06-07$1.92$2.3521,700——
2023-06-06$1.89$2.326,900——
2023-06-05$1.87$2.298,300——
2023-06-02$1.94$2.384,500——
2023-06-01$1.93$2.367,900——
2023-05-31$1.90$2.334,700——
2023-05-30$1.96$2.4011,300——
2023-05-26$1.90$2.332,800——
2023-05-25$1.90$2.338,200——
2023-05-24$1.97$2.414,100——
2023-05-23$1.91$2.3413,600——
2023-05-22$1.91$2.341,100——
2023-05-19$1.93$2.364,000——
2023-05-18$1.97$2.411,100——
2023-05-17$1.97$2.413,300——
2023-05-16$1.91$2.3416,600——
2023-05-15$1.98$2.4311,000——
2023-05-12$1.95$2.391,000——
2023-05-11$1.95$2.399,800——
2023-05-10$1.95$2.3910,800——
2023-05-09$2.00$2.4535,800——
2023-05-08$2.01$2.463,500——
2023-05-05$1.98$2.4321,000——
2023-05-04$1.85$2.2763,900——
2023-05-03$1.95$2.396,400——
2023-05-02$1.99$2.4428,100——
2023-05-01$1.98$2.4327,900——
2023-04-28$2.02$2.488,400——
2023-04-27$1.99$2.4433,400——
2023-04-26$2.08$2.554,600——
2023-04-25$2.14$2.627,100——
2023-04-24$2.11$2.594,200——
2023-04-21$2.15$2.631,700——
2023-04-20$2.16$2.655,500——
2023-04-19$2.21$2.712,700——
2023-04-18$2.26$2.7719,800——
2023-04-17$2.24$2.7414,500——
2023-04-14$2.18$2.6724,900——
2023-04-13$2.07$2.548,600——
2023-04-12$2.10$2.5736,000——
2023-04-11$2.10$2.575,700——
2023-04-10$2.12$2.608,100——
2023-04-06$2.08$2.553,300——
2023-04-05$2.09$2.567,500——
2023-04-04$2.11$2.5911,400——
2023-04-03$2.04$2.5019,500——
2023-03-31$1.97$2.415,300——
2023-03-30$1.95$2.397,900——
2023-03-29$1.90$2.33129,800——
2023-03-28$2.06$2.524,500——
2023-03-27$2.00$2.4512,000——
2023-03-24$2.06$2.522,100——
2023-03-23$2.02$2.482,300——
2023-03-22$2.02$2.4817,000——
2023-03-21$2.03$2.4914,300——
2023-03-20$2.08$2.5514,100——
2023-03-17$2.12$2.606,600——
2023-03-16$2.09$2.56100,600——
2023-03-15$1.90$2.3330,900——
2023-03-14$1.91$2.3434,300——
2023-03-13$1.88$2.3019,500——
2023-03-10$1.86$2.2818,200——
2023-03-09$1.90$2.339,100——
2023-03-08$1.95$2.395,000——
2023-03-07$1.98$2.436,400——
2023-03-06$1.98$2.4324,700——
2023-03-03$2.04$2.5019,000——
2023-03-02$2.04$2.5010,500——
2023-03-01$2.08$2.554,500——
2023-02-28$2.10$2.575,300——
2023-02-27$2.10$2.5714,000——
2023-02-24$2.01$2.4610,900——
2023-02-23$2.06$2.5222,900——
2023-02-22$2.13$2.6116,800——
2023-02-21$2.00$2.456,400——
2023-02-17$2.04$2.507,400——
2023-02-16$2.02$2.484,000——
2023-02-15$2.05$2.514,700——
2023-02-14$2.04$2.506,400——
2023-02-13$2.03$2.498,100——
2023-02-10$2.03$2.4916,500——
2023-02-09$1.97$2.418,200——
2023-02-08$2.00$2.4538,900——
2023-02-07$1.95$2.395,100——
2023-02-06$1.92$2.359,600——
2023-02-03$1.88$2.30103,500——
2023-02-02$1.90$2.3349,100——
2023-02-01$1.84$2.2589,000——
2023-01-31$1.87$2.2979,000——
2023-01-30$1.80$2.2131,400——
2023-01-27$1.84$2.2552,800——
2023-01-26$1.94$2.382,700——
2023-01-25$1.88$2.3034,800——
2023-01-24$1.92$2.3576,300——
2023-01-23$1.87$2.2998,400——
2023-01-20$1.96$2.4021,100——
2023-01-19$1.94$2.3821,600——
2023-01-18$1.88$2.307,800——
2023-01-17$1.88$2.3024,000——
2023-01-13$1.92$2.35132,400——
2023-01-12$1.98$2.4316,700——
2023-01-11$2.00$2.458,800——
2023-01-10$2.07$2.5424,100——
2023-01-09$2.07$2.5425,500——
2023-01-06$2.05$2.514,100——
2023-01-05$2.05$2.5111,800——
2023-01-04$1.99$2.441,900——
2023-01-03$2.00$2.456,900——