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 (%)
Sep 30, 2019 3.000 3.060 2.880 2.890 337,319 -0.11(-3.67%)
Sep 27, 2019 2.960 3.110 2.960 3.000 189,400 +0.06(+2.04%)
Sep 26, 2019 3.180 3.240 2.900 2.940 393,978 -0.28(-8.70%)
Sep 25, 2019 3.130 3.305 3.120 3.220 241,596 +0.09(+2.88%)
Sep 24, 2019 3.470 3.500 3.060 3.130 652,996 -0.35(-10.06%)
Sep 23, 2019 3.380 3.590 3.380 3.480 557,884 +0.09(+2.65%)
Sep 20, 2019 3.790 3.800 3.350 3.390 4,419,100 -0.37(-9.84%)
Sep 19, 2019 3.820 3.820 3.500 3.760 575,284 +0.01(+0.27%)
Sep 18, 2019 3.600 3.850 3.530 3.750 1,341,927 +0.25(+7.14%)
Sep 17, 2019 3.660 3.860 3.400 3.500 925,376 -0.24(-6.42%)
Sep 16, 2019 3.460 3.890 3.460 3.740 935,488 +0.25(+7.16%)
Sep 13, 2019 3.670 3.928 3.400 3.490 1,000,500 -0.14(-3.86%)
Sep 12, 2019 3.370 3.920 3.140 3.630 1,323,449 +0.24(+7.08%)
Sep 11, 2019 3.180 3.530 3.000 3.390 1,072,503 +0.22(+6.94%)
Sep 10, 2019 2.910 3.350 2.810 3.170 980,378 +0.27(+9.31%)
Sep 09, 2019 2.780 3.140 2.590 2.900 837,818 -0.25(-7.94%)
Sep 06, 2019 2.930 3.260 2.830 3.150 275,000 +0.26(+9.00%)
Sep 05, 2019 2.780 2.950 2.670 2.890 362,452 +0.15(+5.47%)
Sep 04, 2019 2.410 2.750 2.390 2.740 675,248 +0.14(+5.38%)
Sep 03, 2019 2.730 2.750 2.535 2.600 283,192 -0.15(-5.45%)
Aug 30, 2019 2.800 2.940 2.720 2.750 252,400 -0.04(-1.43%)
Aug 29, 2019 2.690 2.790 2.650 2.790 235,394 +0.14(+5.28%)
Aug 28, 2019 2.570 2.730 2.540 2.650 199,956 +0.06(+2.32%)
Aug 27, 2019 2.550 2.600 2.450 2.590 192,238 +0.05(+1.97%)
Aug 26, 2019 2.480 2.670 2.420 2.540 279,681 +0.13(+5.39%)
Aug 23, 2019 2.390 2.450 2.290 2.410 314,000 -0.07(-2.82%)
Aug 22, 2019 2.400 2.540 2.370 2.480 191,686 +0.09(+3.77%)
Aug 21, 2019 2.390 2.430 2.320 2.390 203,093 -0.02(-0.83%)
Aug 20, 2019 2.300 2.430 2.280 2.410 199,183 +0.04(+1.69%)
Aug 19, 2019 2.350 2.490 2.260 2.370 255,673 +0.05(+2.16%)
Aug 16, 2019 2.390 2.470 2.310 2.320 472,700 -0.12(-4.92%)
Aug 15, 2019 2.580 2.590 2.330 2.440 358,164 -0.14(-5.43%)
Aug 14, 2019 2.700 2.700 2.530 2.580 271,929 -0.15(-5.49%)
Aug 13, 2019 2.950 2.960 2.650 2.730 286,874 -0.20(-6.83%)
Aug 12, 2019 2.790 3.060 2.630 2.930 446,723 +0.18(+6.55%)
Aug 09, 2019 2.880 2.940 2.610 2.750 307,400 -0.15(-5.17%)
Aug 08, 2019 2.480 2.970 2.440 2.900 640,830 +0.50(+20.83%)
Aug 07, 2019 2.490 2.520 2.350 2.400 308,176 -0.07(-2.83%)
Aug 06, 2019 2.640 2.667 2.410 2.470 292,782 -0.14(-5.36%)
Aug 05, 2019 2.530 2.620 2.390 2.610 379,492 +0.07(+2.76%)
Aug 02, 2019 2.530 2.560 2.500 2.540 229,800 +0.02(+0.79%)
Aug 01, 2019 2.550 2.600 2.480 2.520 226,230 -0.04(-1.56%)
Jul 31, 2019 2.600 2.630 2.520 2.560 149,596 -0.03(-1.16%)
Jul 30, 2019 2.550 2.625 2.420 2.590 396,251 +0.01(+0.39%)
Jul 29, 2019 2.720 2.750 2.550 2.580 171,743 -0.15(-5.49%)
Jul 26, 2019 2.730 2.780 2.640 2.730 197,900 +0.00(+0.00%)
Jul 25, 2019 2.830 2.840 2.710 2.730 332,706 -0.10(-3.53%)
Jul 24, 2019 2.760 2.860 2.760 2.830 165,452 +0.07(+2.54%)
Jul 23, 2019 2.700 2.815 2.690 2.760 219,741 +0.08(+2.99%)
Jul 22, 2019 2.700 2.770 2.630 2.680 295,972 +0.04(+1.52%)
Jul 19, 2019 2.510 2.770 2.510 2.640 441,400 +0.12(+4.76%)
Jul 18, 2019 2.570 2.690 2.510 2.520 282,214 -0.05(-1.95%)
Jul 17, 2019 2.880 2.880 2.560 2.570 552,299 -0.31(-10.76%)
Jul 16, 2019 2.840 2.960 2.770 2.880 346,992 +0.03(+1.05%)
Jul 15, 2019 2.990 3.000 2.770 2.850 343,736 -0.08(-2.73%)
Jul 12, 2019 2.980 3.150 2.900 2.930 401,700 -0.01(-0.34%)
Jul 11, 2019 3.290 3.330 2.870 2.940 678,829 -0.37(-11.18%)
Jul 10, 2019 3.400 3.400 3.250 3.310 283,957 -0.05(-1.49%)
Jul 09, 2019 3.430 3.440 3.310 3.360 194,626 -0.08(-2.33%)
Jul 08, 2019 3.560 3.650 3.400 3.440 320,618 -0.15(-4.18%)
Jul 05, 2019 3.500 3.690 3.480 3.590 341,200 +0.03(+0.84%)
Jul 03, 2019 3.460 3.580 3.370 3.560 196,400 +0.07(+2.01%)
Jul 02, 2019 3.441 3.519 3.373 3.490 609,508 +0.09(+2.58%)
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.