Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Superior Industries International (NY: SUP )

3.650 -0.080 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.570 1.572 1.505 1.540 107,929 -0.04(-2.53%)
Aug 28, 2020 1.550 1.580 1.505 1.580 81,200 +0.03(+1.94%)
Aug 27, 2020 1.550 1.580 1.520 1.550 57,444 +0.00(+0.00%)
Aug 26, 2020 1.590 1.610 1.480 1.550 255,825 -0.06(-3.73%)
Aug 25, 2020 1.600 1.610 1.510 1.610 164,758 +0.00(+0.00%)
Aug 24, 2020 1.760 1.760 1.590 1.610 177,231 -0.15(-8.52%)
Aug 21, 2020 1.740 1.790 1.720 1.760 100,900 -0.02(-1.12%)
Aug 20, 2020 1.770 1.800 1.750 1.780 734,678 +0.00(+0.00%)
Aug 19, 2020 1.760 1.820 1.750 1.780 78,530 -0.04(-2.20%)
Aug 18, 2020 1.880 1.880 1.750 1.820 117,991 -0.05(-2.67%)
Aug 17, 2020 1.910 1.910 1.800 1.870 208,838 +0.00(+0.00%)
Aug 14, 2020 1.780 1.900 1.730 1.870 261,600 +0.10(+5.65%)
Aug 13, 2020 1.760 1.790 1.700 1.770 132,267 +0.01(+0.57%)
Aug 12, 2020 1.750 1.770 1.680 1.760 147,198 +0.02(+1.15%)
Aug 11, 2020 1.670 1.750 1.650 1.740 324,512 +0.08(+4.82%)
Aug 10, 2020 1.670 1.670 1.610 1.660 278,200 -0.01(-0.60%)
Aug 07, 2020 1.670 1.670 1.639 1.670 186,800 -0.01(-0.60%)
Aug 06, 2020 1.670 1.680 1.580 1.680 250,785 +0.02(+1.20%)
Aug 05, 2020 1.540 1.660 1.500 1.660 329,250 +0.06(+3.75%)
Aug 04, 2020 1.550 1.620 1.520 1.600 455,263 +0.05(+3.23%)
Aug 03, 2020 1.500 1.590 1.500 1.550 217,647 +0.05(+3.33%)
Jul 31, 2020 1.580 1.580 1.465 1.500 105,800 -0.08(-5.06%)
Jul 30, 2020 1.590 1.600 1.520 1.580 161,363 -0.01(-0.63%)
Jul 29, 2020 1.480 1.600 1.450 1.590 371,936 +0.11(+7.43%)
Jul 28, 2020 1.480 1.500 1.430 1.480 141,674 -0.01(-0.67%)
Jul 27, 2020 1.520 1.540 1.480 1.490 140,522 -0.05(-3.25%)
Jul 24, 2020 1.535 1.560 1.515 1.540 76,300 +0.00(+0.00%)
Jul 23, 2020 1.540 1.580 1.510 1.540 158,207 +0.03(+1.99%)
Jul 22, 2020 1.520 1.560 1.500 1.510 198,039 -0.01(-0.66%)
Jul 21, 2020 1.650 1.650 1.500 1.520 298,549 -0.07(-4.40%)
Jul 20, 2020 1.650 1.650 1.560 1.590 267,614 -0.06(-3.64%)
Jul 17, 2020 1.650 1.660 1.595 1.650 158,000 +0.00(+0.00%)
Jul 16, 2020 1.620 1.680 1.580 1.650 166,927 +0.04(+2.48%)
Jul 15, 2020 1.630 1.730 1.560 1.610 292,856 -0.02(-1.23%)
Jul 14, 2020 1.580 1.710 1.510 1.630 706,733 -0.03(-1.81%)
Jul 13, 2020 1.780 1.880 1.640 1.660 1,194,548 -0.38(-18.63%)
Jul 10, 2020 1.580 2.110 1.580 2.040 5,154,700 +0.38(+22.89%)
Jul 09, 2020 1.680 1.690 1.580 1.660 364,210 -0.03(-1.78%)
Jul 08, 2020 1.510 1.840 1.510 1.690 1,351,954 +0.11(+6.96%)
Jul 07, 2020 1.670 1.680 1.520 1.580 343,715 -0.12(-7.06%)
Jul 06, 2020 1.700 1.970 1.500 1.700 2,619,265 +0.04(+2.41%)
Jul 02, 2020 1.650 1.737 1.650 1.660 67,900 +0.05(+3.11%)
Jul 01, 2020 1.670 1.730 1.550 1.610 154,070 -0.09(-5.29%)
Jun 30, 2020 1.740 1.790 1.680 1.700 71,889 -0.04(-2.30%)
Jun 29, 2020 1.760 1.800 1.710 1.740 98,881 +0.00(+0.00%)
Jun 26, 2020 1.760 1.790 1.670 1.740 96,800 -0.05(-2.79%)
Jun 25, 2020 1.700 1.790 1.663 1.790 61,216 +0.08(+4.68%)
Jun 24, 2020 1.910 1.910 1.650 1.710 137,932 -0.17(-9.04%)
Jun 23, 2020 1.750 1.940 1.750 1.880 163,275 +0.16(+9.30%)
Jun 22, 2020 1.720 1.770 1.670 1.720 97,007 +0.02(+1.18%)
Jun 19, 2020 1.670 1.770 1.620 1.700 125,300 +0.07(+4.29%)
Jun 18, 2020 1.670 1.770 1.610 1.630 56,753 -0.07(-4.12%)
Jun 17, 2020 1.810 1.810 1.670 1.700 90,221 -0.12(-6.59%)
Jun 16, 2020 1.830 1.890 1.800 1.820 70,228 +0.08(+4.60%)
Jun 15, 2020 1.660 1.830 1.600 1.740 73,306 -0.05(-2.79%)
Jun 12, 2020 1.690 1.980 1.690 1.790 295,900 +0.18(+11.18%)
Jun 11, 2020 1.680 1.760 1.570 1.610 166,159 -0.25(-13.44%)
Jun 10, 2020 1.950 2.020 1.756 1.860 170,510 -0.10(-5.10%)
Jun 09, 2020 2.000 2.120 1.950 1.960 287,749 -0.16(-7.55%)
Jun 08, 2020 1.810 2.130 1.810 2.120 519,997 +0.39(+22.54%)
Jun 05, 2020 1.580 1.750 1.570 1.730 328,600 +0.22(+14.57%)
Jun 04, 2020 1.480 1.580 1.400 1.510 339,130 +0.03(+2.03%)
Jun 03, 2020 1.480 1.570 1.460 1.480 416,800 +0.06(+4.23%)
Jun 02, 2020 1.400 1.500 1.380 1.420 325,452 +0.05(+3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.