Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	2.500	3.050	2.410	3.010	592,512	+0.53(+21.37%)
Jan 13, 2026	2.690	2.719	2.410	2.480	228,420	-0.18(-6.77%)
Jan 12, 2026	2.560	2.690	2.510	2.660	43,274	+0.11(+4.31%)
Jan 09, 2026	2.690	2.740	2.500	2.550	117,934	-0.09(-3.41%)
Jan 08, 2026	2.500	2.750	2.496	2.640	468,913	+0.17(+6.88%)
Jan 07, 2026	2.350	2.567	2.350	2.470	88,106	+0.10(+4.22%)
Jan 06, 2026	2.310	2.435	2.310	2.370	42,833	+0.05(+2.16%)
Jan 05, 2026	2.340	2.450	2.265	2.320	53,081	+0.00(+0.00%)
Jan 02, 2026	2.520	2.560	2.284	2.320	108,052	-0.12(-4.92%)
Dec 31, 2025	2.180	2.495	2.170	2.440	150,916	+0.26(+11.93%)
Dec 30, 2025	2.200	2.309	2.150	2.180	46,213	+0.01(+0.46%)
Dec 29, 2025	2.260	2.300	2.110	2.170	66,606	-0.15(-6.47%)
Dec 26, 2025	2.360	2.406	2.280	2.320	49,280	-0.04(-1.69%)
Dec 24, 2025	2.460	2.510	2.310	2.360	64,654	-0.17(-6.72%)
Dec 23, 2025	2.470	2.600	2.150	2.530	113,776	-0.07(-2.69%)
Dec 22, 2025	2.330	2.720	2.330	2.600	231,089	+0.36(+16.07%)
Dec 19, 2025	2.180	2.600	2.150	2.240	311,871	+0.06(+2.75%)
Dec 18, 2025	2.207	2.207	2.152	2.180	10,946	-0.01(-0.46%)
Dec 17, 2025	2.210	2.210	2.140	2.190	30,343	+0.01(+0.46%)
Dec 16, 2025	2.210	2.280	2.130	2.180	34,185	-0.06(-2.68%)
Dec 15, 2025	2.230	2.255	2.155	2.240	31,971	+0.03(+1.36%)
Dec 12, 2025	2.210	2.285	2.100	2.210	28,200	-0.02(-0.90%)
Dec 11, 2025	2.290	2.330	2.170	2.230	32,311	-0.06(-2.62%)
Dec 10, 2025	2.150	2.390	2.143	2.290	137,090	+0.13(+6.02%)
Dec 09, 2025	2.150	2.200	2.128	2.160	16,681	+0.03(+1.41%)
Dec 08, 2025	2.070	2.150	2.070	2.130	20,844	+0.05(+2.40%)
Dec 05, 2025	2.100	2.110	2.060	2.080	15,332	+0.00(+0.00%)
Dec 04, 2025	2.060	2.080	2.050	2.080	12,166	+0.02(+0.97%)
Dec 03, 2025	2.100	2.107	2.060	2.060	8,170	-0.05(-2.37%)
Dec 02, 2025	2.130	2.157	2.070	2.110	15,780	-0.05(-2.31%)
Dec 01, 2025	2.180	2.195	2.110	2.160	28,353	-0.02(-0.92%)
Nov 28, 2025	2.130	2.180	2.120	2.180	8,773	+0.05(+2.35%)
Nov 26, 2025	2.150	2.200	2.120	2.130	13,500	-0.01(-0.47%)
Nov 25, 2025	2.100	2.150	2.095	2.140	19,448	+0.03(+1.42%)
Nov 24, 2025	2.100	2.170	2.090	2.110	39,400	+0.01(+0.48%)
Nov 21, 2025	2.130	2.170	2.090	2.100	41,069	+0.00(+0.00%)
Nov 20, 2025	2.110	2.120	2.080	2.100	9,683	+0.01(+0.48%)
Nov 19, 2025	2.100	2.100	2.050	2.090	10,348	+0.00(+0.00%)
Nov 18, 2025	2.050	2.090	2.040	2.090	9,529	+0.04(+1.95%)
Nov 17, 2025	2.040	2.110	2.040	2.050	17,070	-0.02(-0.97%)
Nov 14, 2025	2.020	2.110	1.971	2.070	12,420	+0.07(+3.76%)
Nov 13, 2025	2.020	2.050	1.970	1.995	12,248	-0.02(-1.24%)
Nov 12, 2025	2.070	2.075	2.010	2.020	12,804	-0.10(-4.72%)
Nov 11, 2025	2.130	2.130	2.075	2.120	5,877	-0.02(-0.93%)
Nov 10, 2025	2.060	2.140	2.034	2.140	10,353	+0.09(+4.39%)
Nov 07, 2025	2.130	2.130	2.040	2.050	17,368	-0.07(-3.30%)
Nov 06, 2025	2.175	2.175	2.041	2.120	19,894	-0.07(-3.20%)
Nov 05, 2025	2.120	2.190	2.081	2.190	15,557	+0.10(+4.94%)
Nov 04, 2025	2.070	2.140	2.030	2.087	24,391	+0.03(+1.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Sypris Solutions, Inc. - Common Stock (NQ:SYPR)

Historical Prices