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 (%)
Nov 30, 2021 4.560 4.610 4.310 4.430 104,956 -0.21(-4.53%)
Nov 29, 2021 4.850 4.930 4.612 4.640 71,567 -0.18(-3.73%)
Nov 26, 2021 4.880 4.880 4.550 4.820 86,485 -0.10(-2.03%)
Nov 24, 2021 4.850 4.980 4.800 4.920 48,314 +0.02(+0.41%)
Nov 23, 2021 4.910 5.095 4.875 4.900 70,483 -0.01(-0.20%)
Nov 22, 2021 4.960 5.086 4.780 4.910 217,102 -0.07(-1.41%)
Nov 19, 2021 5.110 5.110 4.930 4.980 141,469 -0.18(-3.49%)
Nov 18, 2021 5.200 5.200 5.140 5.160 87,725 +0.09(+1.78%)
Nov 17, 2021 5.190 5.190 5.060 5.070 51,511 -0.13(-2.50%)
Nov 16, 2021 5.370 5.380 5.200 5.200 65,326 -0.16(-2.99%)
Nov 15, 2021 5.380 5.490 5.245 5.360 75,072 -0.06(-1.11%)
Nov 12, 2021 5.230 5.650 5.230 5.420 96,962 +0.26(+5.04%)
Nov 11, 2021 5.170 5.291 5.100 5.160 92,450 -0.01(-0.19%)
Nov 10, 2021 4.970 5.170 195,476 +0.18(+3.61%)
Nov 09, 2021 4.980 5.005 4.800 4.990 137,535 +0.23(+4.83%)
Nov 08, 2021 4.950 5.036 4.740 4.760 194,978 -0.17(-3.45%)
Nov 05, 2021 5.260 5.260 4.790 4.930 386,851 -0.31(-5.92%)
Nov 04, 2021 5.650 5.690 5.150 5.240 260,432 -0.51(-8.87%)
Nov 03, 2021 6.200 6.210 5.690 5.750 266,892 -0.90(-13.53%)
Nov 02, 2021 6.330 6.770 6.140 6.650 173,464 +0.38(+6.06%)
Nov 01, 2021 5.910 6.410 6.050 6.270 160,355 +0.44(+7.55%)
Oct 29, 2021 5.800 5.850 5.690 5.830 89,988 +0.03(+0.52%)
Oct 28, 2021 5.690 5.945 5.690 5.800 52,458 +0.13(+2.29%)
Oct 27, 2021 5.750 5.820 5.660 5.670 71,561 -0.17(-2.91%)
Oct 26, 2021 5.980 5.840 155,077 -0.15(-2.50%)
Oct 25, 2021 6.020 6.135 5.850 5.990 208,175 -0.02(-0.33%)
Oct 22, 2021 6.040 6.230 6.000 6.010 60,900 -0.18(-2.91%)
Oct 21, 2021 6.110 6.260 5.990 6.190 105,667 +0.20(+3.34%)
Oct 20, 2021 6.060 6.060 5.930 5.990 123,362 -0.05(-0.83%)
Oct 19, 2021 6.140 6.160 6.030 6.040 75,537 -0.10(-1.63%)
Oct 18, 2021 6.270 6.270 6.090 6.140 94,255 -0.19(-3.00%)
Oct 15, 2021 6.360 6.440 6.265 6.330 59,427 +0.02(+0.32%)
Oct 14, 2021 6.260 6.410 6.200 6.310 80,755 +0.07(+1.12%)
Oct 13, 2021 6.230 6.340 6.180 6.240 62,860 -0.06(-0.95%)
Oct 12, 2021 6.470 6.510 6.230 6.300 87,455 -0.16(-2.48%)
Oct 11, 2021 6.660 6.750 6.260 6.460 167,765 -0.23(-3.44%)
Oct 08, 2021 6.780 6.841 6.670 6.690 64,891 -0.09(-1.33%)
Oct 07, 2021 6.500 6.860 6.500 6.780 101,066 +0.16(+2.42%)
Oct 06, 2021 6.560 6.730 6.489 6.620 81,187 -0.10(-1.49%)
Oct 05, 2021 6.920 6.970 6.640 6.720 95,945 -0.18(-2.61%)
Oct 04, 2021 6.960 7.066 6.840 6.900 124,106 -0.05(-0.72%)
Oct 01, 2021 7.130 7.190 6.870 6.950 179,128 -0.10(-1.42%)
Sep 30, 2021 7.310 7.350 7.010 7.050 148,177 -0.25(-3.42%)
Sep 29, 2021 7.410 7.450 7.210 7.300 68,585 -0.04(-0.54%)
Sep 28, 2021 7.480 7.490 7.260 7.340 65,051 -0.12(-1.61%)
Sep 27, 2021 7.660 7.759 7.420 7.460 122,336 -0.08(-1.06%)
Sep 24, 2021 7.500 7.695 7.500 7.540 62,138 -0.02(-0.26%)
Sep 23, 2021 7.480 7.680 7.470 7.560 75,911 +0.17(+2.30%)
Sep 22, 2021 7.400 7.550 7.290 7.390 108,240 +0.10(+1.37%)
Sep 21, 2021 7.370 7.370 7.220 7.290 93,340 -0.07(-0.95%)
Sep 20, 2021 7.440 7.480 7.160 7.360 97,437 -0.29(-3.79%)
Sep 17, 2021 7.200 7.650 7.200 7.650 240,023 +0.45(+6.25%)
Sep 16, 2021 7.190 7.230 7.010 7.200 157,949 -0.02(-0.28%)
Sep 15, 2021 7.210 7.290 7.170 7.220 62,685 +0.02(+0.28%)
Sep 14, 2021 7.270 7.320 7.150 7.200 138,894 +0.03(+0.42%)
Sep 13, 2021 7.180 7.280 7.150 7.170 113,313 +0.00(+0.00%)
Sep 10, 2021 7.320 7.430 7.130 7.170 78,309 -0.05(-0.69%)
Sep 09, 2021 7.090 7.260 7.090 7.220 103,608 +0.09(+1.26%)
Sep 08, 2021 7.170 7.190 7.070 7.130 93,042 -0.06(-0.83%)
Sep 07, 2021 7.110 7.210 7.075 7.190 125,158 +0.07(+0.98%)
Sep 03, 2021 7.260 7.280 7.050 7.120 192,945 -0.12(-1.66%)
Sep 02, 2021 7.180 7.390 7.157 7.240 155,035 +0.06(+0.84%)
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.