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

Superior Industries International (NY: SUP )

3.710 -0.250 (-6.31%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 5.001 5.099 4.806 4.826 388,341 -0.18(-3.51%)
Apr 29, 2019 4.991 5.099 4.972 5.001 258,062 +0.03(+0.59%)
Apr 26, 2019 4.943 5.050 4.767 4.972 420,470 +0.02(+0.39%)
Apr 25, 2019 5.410 5.410 4.938 4.952 395,272 -0.53(-9.61%)
Apr 24, 2019 5.713 5.713 5.376 5.479 390,495 -0.25(-4.42%)
Apr 23, 2019 5.713 5.810 5.537 5.732 260,750 -0.08(-1.34%)
Apr 22, 2019 5.995 6.137 5.761 5.810 347,593 -0.19(-3.09%)
Apr 18, 2019 5.908 6.073 5.771 5.995 410,930 +0.07(+1.15%)
Apr 17, 2019 5.810 6.103 5.771 5.927 416,491 +0.09(+1.50%)
Apr 16, 2019 5.771 5.917 5.625 5.839 310,555 +0.10(+1.70%)
Apr 15, 2019 5.654 5.849 5.488 5.742 305,813 +0.11(+1.90%)
Apr 12, 2019 5.674 5.966 5.547 5.635 354,409 +0.02(+0.35%)
Apr 11, 2019 5.566 5.752 5.527 5.615 297,912 +0.05(+0.88%)
Apr 10, 2019 5.420 5.635 5.420 5.566 286,290 +0.14(+2.51%)
Apr 09, 2019 5.625 5.644 5.313 5.430 304,607 -0.26(-4.62%)
Apr 08, 2019 5.654 5.730 5.527 5.693 342,648 +0.01(+0.17%)
Apr 05, 2019 5.732 5.830 5.615 5.683 241,265 -0.07(-1.19%)
Apr 04, 2019 5.518 5.752 5.262 5.752 435,787 +0.13(+2.25%)
Apr 03, 2019 5.518 5.849 5.518 5.625 538,833 +0.16(+2.85%)
Apr 02, 2019 5.229 5.507 5.220 5.469 583,271 +0.18(+3.45%)
Apr 01, 2019 4.557 5.325 4.519 5.287 1,023,194 +0.72(+15.76%)
Mar 29, 2019 4.442 4.634 4.346 4.567 581,885 +0.12(+2.81%)
Mar 28, 2019 4.423 4.577 4.346 4.442 347,478 +0.04(+0.87%)
Mar 27, 2019 4.298 4.490 4.241 4.404 428,895 +0.12(+2.68%)
Mar 26, 2019 4.346 4.481 4.111 4.289 538,077 -0.03(-0.67%)
Mar 25, 2019 4.605 4.615 4.289 4.318 475,619 -0.31(-6.64%)
Mar 22, 2019 4.941 4.941 4.605 4.625 455,877 -0.34(-6.77%)
Mar 21, 2019 4.989 5.066 4.922 4.960 331,936 -0.08(-1.52%)
Mar 20, 2019 5.248 5.248 4.874 5.037 416,767 -0.19(-3.67%)
Mar 19, 2019 4.893 5.248 4.893 5.229 718,900 +0.35(+7.07%)
Mar 18, 2019 4.817 4.912 4.721 4.884 762,835 +0.05(+0.99%)
Mar 15, 2019 4.625 4.836 4.481 4.836 1,478,944 +0.24(+5.22%)
Mar 14, 2019 4.874 4.892 4.529 4.596 677,069 -0.35(-7.17%)
Mar 13, 2019 4.912 4.989 4.807 4.951 516,859 +0.02(+0.39%)
Mar 12, 2019 4.999 5.085 4.874 4.932 433,020 -0.07(-1.34%)
Mar 11, 2019 5.172 5.229 4.922 4.999 491,663 -0.22(-4.23%)
Mar 08, 2019 5.162 5.277 4.912 5.220 639,938 -0.05(-0.91%)
Mar 07, 2019 5.920 6.299 5.162 5.267 1,699,311 +0.11(+2.04%)
Mar 06, 2019 5.325 5.440 5.066 5.162 809,647 -0.17(-3.24%)
Mar 05, 2019 5.421 5.555 5.210 5.335 477,508 -0.09(-1.59%)
Mar 04, 2019 5.853 5.920 5.315 5.421 668,336 -0.39(-6.77%)
Mar 01, 2019 5.949 6.256 5.757 5.814 550,096 -0.12(-2.10%)
Feb 28, 2019 6.428 6.438 5.824 5.939 944,482 -0.54(-8.30%)
Feb 27, 2019 6.879 7.004 6.428 6.476 869,585 -0.34(-4.93%)
Feb 26, 2019 6.352 7.004 6.035 6.812 1,979,222 +0.39(+6.13%)
Feb 25, 2019 6.476 6.860 6.342 6.419 661,955 +0.09(+1.36%)
Feb 22, 2019 5.930 6.438 5.891 6.332 795,336 +0.52(+8.91%)
Feb 21, 2019 5.469 6.064 5.469 5.814 744,237 +0.35(+6.32%)
Feb 20, 2019 5.200 5.584 5.200 5.469 367,901 +0.33(+6.34%)
Feb 19, 2019 4.874 5.229 4.874 5.143 257,723 +0.25(+5.10%)
Feb 15, 2019 4.817 4.960 4.788 4.893 205,009 +0.13(+2.82%)
Feb 14, 2019 4.730 4.893 4.692 4.759 247,372 +0.02(+0.40%)
Feb 13, 2019 4.673 4.788 4.673 4.740 333,094 +0.08(+1.65%)
Feb 12, 2019 4.615 4.730 4.615 4.663 214,278 +0.09(+1.89%)
Feb 11, 2019 4.490 4.644 4.481 4.577 293,565 +0.10(+2.14%)
Feb 08, 2019 4.663 4.663 4.318 4.481 321,532 -0.17(-3.71%)
Feb 07, 2019 4.836 4.845 4.481 4.653 400,409 -0.25(-5.09%)
Feb 06, 2019 4.893 4.989 4.845 4.903 127,087 +0.01(+0.20%)
Feb 05, 2019 4.893 4.989 4.797 4.893 175,543 +0.02(+0.39%)
Feb 04, 2019 4.864 5.018 4.826 4.874 261,675 +0.02(+0.40%)
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.