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 (%)
Feb 27, 2009 6.252 7.884 6.244 7.231 0 +1.17(+19.32%)
Feb 26, 2009 6.088 6.266 5.961 6.060 284,587 +0.03(+0.47%)
Feb 25, 2009 6.202 6.202 5.911 6.032 410,568 -0.10(-1.62%)
Feb 24, 2009 5.946 6.202 5.861 6.131 330,149 +0.23(+3.97%)
Feb 23, 2009 6.237 6.365 5.812 5.897 295,405 -0.42(-6.63%)
Feb 20, 2009 6.337 6.486 6.216 6.315 269,111 -0.13(-2.09%)
Feb 19, 2009 6.919 6.926 6.401 6.450 282,562 -0.29(-4.32%)
Feb 18, 2009 6.798 6.926 6.670 6.741 180,044 -0.05(-0.73%)
Feb 17, 2009 6.919 6.997 6.670 6.791 235,761 -0.33(-4.68%)
Feb 13, 2009 7.039 7.358 6.891 7.124 262,803 +0.03(+0.40%)
Feb 12, 2009 6.940 7.110 6.507 7.096 237,919 +0.09(+1.21%)
Feb 11, 2009 7.025 7.209 6.911 7.011 213,646 -0.02(-0.30%)
Feb 10, 2009 7.536 7.749 6.919 7.032 231,054 -0.60(-7.81%)
Feb 09, 2009 7.642 7.784 7.536 7.628 190,845 -0.10(-1.29%)
Feb 06, 2009 7.486 8.025 7.387 7.727 176,412 +0.26(+3.42%)
Feb 05, 2009 7.266 7.571 7.110 7.472 180,815 +0.13(+1.84%)
Feb 04, 2009 7.209 8.118 7.202 7.337 273,866 +0.03(+0.39%)
Feb 03, 2009 7.330 7.507 6.911 7.309 238,659 -0.04(-0.48%)
Feb 02, 2009 7.068 7.522 6.911 7.344 327,413 +0.06(+0.78%)
Jan 30, 2009 7.642 7.749 7.238 7.288 0 -0.33(-4.29%)
Jan 29, 2009 7.727 7.777 7.500 7.614 278,871 -0.24(-3.07%)
Jan 28, 2009 7.373 8.082 7.373 7.855 187,734 +0.44(+5.93%)
Jan 27, 2009 7.422 7.642 7.309 7.415 153,888 -0.01(-0.19%)
Jan 26, 2009 7.309 7.891 7.209 7.429 371,663 +0.09(+1.16%)
Jan 23, 2009 7.060 7.578 6.954 7.344 343,551 +0.28(+3.92%)
Jan 22, 2009 7.060 7.373 6.869 7.068 393,794 -0.08(-1.09%)
Jan 21, 2009 7.202 7.280 6.869 7.146 471,083 +0.02(+0.30%)
Jan 20, 2009 7.578 7.798 7.082 7.124 411,846 -0.61(-7.89%)
Jan 16, 2009 7.522 7.742 7.394 7.735 0 +0.23(+3.12%)
Jan 15, 2009 7.110 7.635 7.032 7.500 384,667 +0.37(+5.17%)
Jan 14, 2009 7.011 7.238 7.011 7.131 618,368 -0.05(-0.69%)
Jan 13, 2009 7.124 7.309 6.919 7.181 337,367 -0.05(-0.69%)
Jan 12, 2009 7.068 7.486 6.812 7.231 592,267 +0.06(+0.89%)
Jan 09, 2009 7.919 8.146 7.018 7.167 821,951 -0.82(-10.22%)
Jan 08, 2009 7.415 8.040 7.238 7.983 378,956 +0.47(+6.23%)
Jan 07, 2009 8.167 8.167 7.358 7.515 473,276 -0.82(-9.80%)
Jan 06, 2009 7.500 8.494 7.479 8.331 458,141 +0.87(+11.60%)
Jan 05, 2009 7.373 7.493 7.046 7.465 595,210 -0.02(-0.28%)
Jan 02, 2009 7.429 7.692 7.266 7.486 0 +0.02(+0.29%)
Jan 01, 2009 6.954 7.649 6.911 7.465 0 +0.00(+0.00%)
Dec 31, 2008 6.954 7.649 6.911 7.465 309,502 +0.47(+6.69%)
Dec 30, 2008 6.585 7.018 6.578 6.997 430,660 +0.43(+6.48%)
Dec 29, 2008 7.004 7.195 6.486 6.571 342,987 -0.49(-6.93%)
Dec 26, 2008 7.025 7.273 6.848 7.060 168,759 +0.01(+0.10%)
Dec 24, 2008 7.252 7.295 7.011 7.053 262,212 -0.28(-3.78%)
Dec 23, 2008 7.699 7.855 6.911 7.330 615,651 -0.40(-5.14%)
Dec 22, 2008 7.820 7.891 7.309 7.727 467,151 -0.03(-0.37%)
Dec 19, 2008 7.600 8.167 7.060 7.756 2,619,011 +0.32(+4.29%)
Dec 18, 2008 7.834 7.947 7.068 7.437 497,687 -0.43(-5.50%)
Dec 17, 2008 7.855 8.139 7.405 7.869 568,827 -0.10(-1.25%)
Dec 16, 2008 8.196 8.480 7.458 7.969 751,946 -0.18(-2.26%)
Dec 15, 2008 7.763 8.622 7.749 8.153 594,405 +0.36(+4.64%)
Dec 12, 2008 7.444 7.898 7.330 7.791 527,241 -0.05(-0.63%)
Dec 11, 2008 8.430 8.813 7.742 7.841 314,149 -0.76(-8.83%)
Dec 10, 2008 8.771 9.111 8.416 8.600 316,754 -0.21(-2.34%)
Dec 09, 2008 8.827 9.445 8.558 8.806 621,888 -0.10(-1.12%)
Dec 08, 2008 8.473 9.289 8.288 8.905 502,785 +0.62(+7.54%)
Dec 05, 2008 8.018 8.352 7.358 8.281 466,999 +0.13(+1.57%)
Dec 04, 2008 7.813 8.402 7.813 8.153 559,059 +0.16(+2.04%)
Dec 03, 2008 7.862 8.210 7.330 7.990 616,706 +0.07(+0.90%)
Dec 02, 2008 7.997 8.331 7.720 7.919 579,734 +0.44(+5.88%)
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.