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, 2024 3.990 3.990 3.610 3.740 153,836 -0.25(-6.27%)
Apr 29, 2024 4.060 4.140 3.955 3.990 44,749 -0.03(-0.75%)
Apr 26, 2024 3.670 4.040 3.613 4.020 67,017 +0.32(+8.65%)
Apr 25, 2024 3.750 3.760 3.600 3.700 25,044 -0.06(-1.60%)
Apr 24, 2024 3.880 3.930 3.710 3.760 25,682 -0.12(-3.09%)
Apr 23, 2024 3.830 3.939 3.801 3.880 105,252 +0.13(+3.47%)
Apr 22, 2024 3.790 3.790 3.640 3.750 66,836 -0.06(-1.57%)
Apr 19, 2024 4.060 4.060 3.680 3.810 107,466 -0.17(-4.27%)
Apr 18, 2024 3.790 4.030 3.640 3.980 62,885 +0.28(+7.57%)
Apr 17, 2024 3.600 3.820 3.590 3.700 52,890 +0.06(+1.65%)
Apr 16, 2024 3.640 3.700 3.540 3.640 65,943 +0.02(+0.55%)
Apr 15, 2024 3.730 3.770 3.520 3.620 82,025 -0.19(-4.99%)
Apr 12, 2024 4.000 4.000 3.680 3.810 66,338 -0.17(-4.27%)
Apr 11, 2024 3.990 4.019 3.860 3.980 38,110 +0.04(+1.02%)
Apr 10, 2024 4.120 4.240 3.830 3.940 143,020 -0.33(-7.73%)
Apr 09, 2024 4.260 4.569 4.046 4.270 185,452 +0.01(+0.23%)
Apr 08, 2024 3.600 4.300 3.590 4.260 458,445 +0.71(+20.00%)
Apr 05, 2024 3.320 3.560 3.270 3.550 195,098 +0.27(+8.23%)
Apr 04, 2024 3.260 3.380 3.230 3.280 105,885 +0.06(+1.86%)
Apr 03, 2024 3.040 3.250 3.020 3.220 545,304 +0.22(+7.33%)
Apr 02, 2024 2.900 3.010 2.820 3.000 152,586 +0.08(+2.74%)
Apr 01, 2024 2.880 2.980 2.870 2.920 62,732 +0.02(+0.69%)
Mar 28, 2024 2.910 2.900 2.900 2.900 51,098 -0.01(-0.34%)
Mar 27, 2024 2.880 2.920 2.790 2.910 66,641 +0.06(+2.11%)
Mar 26, 2024 2.840 2.880 2.796 2.850 56,933 +0.01(+0.35%)
Mar 25, 2024 2.800 2.940 2.800 2.840 92,771 +0.00(+0.00%)
Mar 22, 2024 2.830 2.880 2.800 2.840 51,575 -0.04(-1.39%)
Mar 21, 2024 2.980 3.000 2.880 2.880 83,345 -0.06(-2.04%)
Mar 20, 2024 2.840 2.960 2.840 2.940 99,625 +0.08(+2.80%)
Mar 19, 2024 2.800 2.900 2.780 2.860 35,072 +0.06(+2.14%)
Mar 18, 2024 2.860 2.938 2.800 2.800 29,500 -0.01(-0.36%)
Mar 15, 2024 2.850 2.935 2.800 2.810 82,982 -0.06(-2.09%)
Mar 14, 2024 2.970 2.980 2.860 2.870 113,788 -0.07(-2.38%)
Mar 13, 2024 2.890 2.985 2.840 2.940 60,210 +0.09(+3.16%)
Mar 12, 2024 2.930 2.930 2.838 2.850 78,286 -0.04(-1.38%)
Mar 11, 2024 3.000 3.040 2.850 2.890 103,011 -0.12(-3.99%)
Mar 08, 2024 3.050 3.120 2.980 3.010 157,708 -0.10(-3.22%)
Mar 07, 2024 2.960 3.240 2.820 3.110 266,534 -0.06(-1.89%)
Mar 06, 2024 3.260 3.290 3.165 3.170 53,741 -0.12(-3.65%)
Mar 05, 2024 3.410 3.450 3.240 3.290 56,672 -0.09(-2.66%)
Mar 04, 2024 3.430 3.470 3.360 3.380 72,910 -0.09(-2.59%)
Mar 01, 2024 3.550 3.550 3.410 3.470 57,733 -0.08(-2.25%)
Feb 29, 2024 3.370 3.550 3.365 3.550 105,247 +0.16(+4.72%)
Feb 28, 2024 3.350 3.420 3.350 3.390 51,925 +0.02(+0.59%)
Feb 27, 2024 3.430 3.460 3.360 3.370 80,540 -0.09(-2.60%)
Feb 26, 2024 3.340 3.520 3.310 3.460 112,433 +0.12(+3.59%)
Feb 23, 2024 3.250 3.410 3.250 3.340 42,016 +0.05(+1.52%)
Feb 22, 2024 3.240 3.370 3.240 3.290 65,300 +0.05(+1.54%)
Feb 21, 2024 3.220 3.280 3.220 3.240 29,533 +0.00(+0.00%)
Feb 20, 2024 3.280 3.440 3.222 3.240 50,570 -0.11(-3.28%)
Feb 16, 2024 3.330 3.550 3.309 3.350 44,157 +0.01(+0.30%)
Feb 15, 2024 3.340 3.398 3.240 3.340 76,749 -0.02(-0.60%)
Feb 14, 2024 3.285 3.360 3.285 3.360 13,341 +0.12(+3.70%)
Feb 13, 2024 3.250 3.300 3.220 3.240 36,545 -0.09(-2.70%)
Feb 12, 2024 3.230 3.381 3.230 3.330 40,939 +0.09(+2.78%)
Feb 09, 2024 3.160 3.250 3.160 3.240 16,388 +0.05(+1.57%)
Feb 08, 2024 3.185 3.269 3.100 3.190 51,602 +0.04(+1.27%)
Feb 07, 2024 3.250 3.259 3.120 3.150 41,585 -0.15(-4.55%)
Feb 06, 2024 3.240 3.310 3.224 3.300 18,459 +0.02(+0.61%)
Feb 05, 2024 3.400 3.400 3.225 3.280 20,869 -0.14(-4.09%)
Feb 02, 2024 3.370 3.450 3.330 3.420 35,014 +0.03(+0.88%)
Feb 01, 2024 3.530 3.600 3.160 3.390 189,388 -0.07(-2.02%)
Jan 31, 2024 3.350 3.530 3.340 3.460 35,711 +0.06(+1.76%)
Jan 30, 2024 3.230 3.410 3.150 3.400 37,038 +0.11(+3.34%)
Jan 29, 2024 3.400 3.400 3.240 3.290 24,906 -0.05(-1.50%)
Jan 26, 2024 3.100 3.340 3.100 3.340 77,323 +0.31(+10.23%)
Jan 25, 2024 3.050 3.107 3.000 3.030 23,021 +0.00(+0.00%)
Jan 24, 2024 3.070 3.100 2.998 3.030 68,784 -0.04(-1.30%)
Jan 23, 2024 3.220 3.220 3.070 3.070 27,579 -0.11(-3.46%)
Jan 22, 2024 3.190 3.253 3.170 3.180 22,760 +0.00(+0.00%)
Jan 19, 2024 3.100 3.200 3.100 3.180 19,230 +0.07(+2.25%)
Jan 18, 2024 3.220 3.230 3.100 3.110 28,251 -0.13(-4.01%)
Jan 17, 2024 3.390 3.390 3.159 3.240 41,651 -0.15(-4.42%)
Jan 16, 2024 3.440 3.614 3.350 3.390 99,286 -0.05(-1.45%)
Jan 12, 2024 3.250 3.470 3.250 3.440 102,723 +0.20(+6.17%)
Jan 11, 2024 3.200 3.260 3.120 3.240 48,902 +0.06(+1.89%)
Jan 10, 2024 3.120 3.290 3.000 3.180 133,917 +0.07(+2.25%)
Jan 09, 2024 3.090 3.133 3.040 3.110 43,824 +0.01(+0.32%)
Jan 08, 2024 3.050 3.120 3.010 3.100 19,872 +0.08(+2.65%)
Jan 05, 2024 2.960 3.050 2.937 3.020 32,627 +0.09(+3.07%)
Jan 04, 2024 2.960 3.031 2.855 2.930 54,530 -0.07(-2.33%)
Jan 03, 2024 3.190 3.190 2.960 3.000 52,225 -0.20(-6.25%)
Jan 02, 2024 3.220 3.280 3.180 3.200 44,556 +0.00(+0.00%)
Dec 29, 2023 2.960 3.273 2.950 3.200 238,721 +0.22(+7.38%)
Dec 28, 2023 2.960 2.985 2.940 2.980 161,782 -0.04(-1.32%)
Dec 27, 2023 3.080 3.090 2.990 3.020 74,807 -0.01(-0.33%)
Dec 26, 2023 2.960 3.080 2.960 3.030 66,472 +0.05(+1.68%)
Dec 22, 2023 3.000 3.000 2.920 2.980 53,803 -0.02(-0.67%)
Dec 21, 2023 2.910 3.010 2.870 3.000 91,763 +0.10(+3.45%)
Dec 20, 2023 2.870 3.040 2.870 2.900 50,432 -0.04(-1.36%)
Dec 19, 2023 3.030 3.030 2.860 2.940 123,459 -0.03(-1.01%)
Dec 18, 2023 3.060 3.180 2.957 2.970 28,290 -0.08(-2.62%)
Dec 15, 2023 3.090 3.120 3.050 3.050 38,664 -0.08(-2.56%)
Dec 14, 2023 3.120 3.150 3.060 3.130 27,667 +0.07(+2.29%)
Dec 13, 2023 3.050 3.110 2.900 3.060 58,567 +0.04(+1.32%)
Dec 12, 2023 3.010 3.130 2.933 3.020 19,449 -0.08(-2.58%)
Dec 11, 2023 3.100 3.150 3.023 3.100 23,605 +0.00(+0.00%)
Dec 08, 2023 2.910 3.120 2.855 3.100 32,078 +0.16(+5.44%)
Dec 07, 2023 2.970 3.080 2.940 2.940 15,926 -0.06(-2.00%)
Dec 06, 2023 3.000 3.080 2.940 3.000 25,392 +0.03(+1.01%)
Dec 05, 2023 2.940 3.000 2.910 2.970 11,373 -0.03(-1.00%)
Dec 04, 2023 2.950 3.000 2.890 3.000 49,442 +0.05(+1.69%)
Dec 01, 2023 2.730 3.000 2.730 2.950 55,399 +0.13(+4.61%)
Nov 30, 2023 2.700 2.900 2.700 2.820 30,837 +0.11(+4.06%)
Nov 29, 2023 2.740 2.830 2.660 2.710 43,307 +0.01(+0.37%)
Nov 28, 2023 2.620 2.750 2.577 2.700 45,569 +0.06(+2.27%)
Nov 27, 2023 2.760 2.760 2.640 2.640 18,454 -0.11(-4.00%)
Nov 24, 2023 2.620 2.850 2.590 2.750 48,513 +0.11(+4.17%)
Nov 22, 2023 2.800 2.800 2.510 2.640 69,977 -0.12(-4.35%)
Nov 21, 2023 2.730 2.770 2.730 2.760 12,262 +0.00(+0.00%)
Nov 20, 2023 2.630 2.770 2.600 2.760 54,730 +0.10(+3.76%)
Nov 17, 2023 2.630 2.660 2.600 2.660 14,751 +0.02(+0.76%)
Nov 16, 2023 2.680 2.691 2.620 2.640 9,361 -0.09(-3.30%)
Nov 15, 2023 2.850 2.850 2.530 2.730 84,065 -0.06(-2.15%)
Nov 14, 2023 2.650 2.810 2.640 2.790 86,367 +0.19(+7.31%)
Nov 13, 2023 2.570 2.650 2.550 2.600 49,832 -0.01(-0.38%)
Nov 10, 2023 2.580 2.640 2.550 2.610 64,546 -0.02(-0.76%)
Nov 09, 2023 2.590 2.650 2.590 2.630 15,004 +0.02(+0.77%)
Nov 08, 2023 2.580 2.620 2.580 2.610 38,768 +0.03(+1.16%)
Nov 07, 2023 2.700 2.700 2.500 2.580 70,210 -0.12(-4.44%)
Nov 06, 2023 2.710 2.710 2.660 2.700 42,821 -0.04(-1.46%)
Nov 03, 2023 2.890 2.950 2.720 2.740 49,689 -0.03(-1.08%)
Nov 02, 2023 2.680 2.850 2.680 2.770 38,220 +0.12(+4.53%)
Nov 01, 2023 2.970 2.990 2.570 2.650 105,687 -0.12(-4.33%)
Oct 31, 2023 2.800 2.869 2.710 2.770 72,398 -0.01(-0.36%)
Oct 30, 2023 2.620 2.850 2.620 2.780 57,122 +0.14(+5.30%)
Oct 27, 2023 2.650 2.660 2.530 2.640 22,956 -0.04(-1.49%)
Oct 26, 2023 2.620 2.800 2.570 2.680 97,064 +0.07(+2.68%)
Oct 25, 2023 2.640 2.720 2.490 2.610 83,524 -0.17(-6.12%)
Oct 24, 2023 2.740 2.870 2.700 2.780 66,998 +0.05(+1.83%)
Oct 23, 2023 2.730 2.750 2.678 2.730 10,372 -0.04(-1.44%)
Oct 20, 2023 2.740 2.770 2.700 2.770 21,285 -0.01(-0.36%)
Oct 19, 2023 2.770 2.950 2.770 2.780 20,121 -0.04(-1.42%)
Oct 18, 2023 2.890 2.890 2.770 2.820 18,097 -0.10(-3.42%)
Oct 17, 2023 2.710 2.960 2.710 2.920 21,296 +0.14(+5.04%)
Oct 16, 2023 2.850 2.970 2.780 2.780 47,028 -0.02(-0.71%)
Oct 13, 2023 2.770 2.830 2.730 2.800 6,439 -0.02(-0.71%)
Oct 12, 2023 2.880 3.077 2.800 2.820 51,766 -0.12(-4.08%)
Oct 11, 2023 2.860 2.970 2.860 2.940 12,933 +0.01(+0.34%)
Oct 10, 2023 2.800 2.960 2.779 2.930 79,063 +0.14(+5.02%)
Oct 09, 2023 2.780 2.870 2.730 2.790 29,445 -0.01(-0.36%)
Oct 06, 2023 2.700 2.820 2.610 2.800 41,262 +0.04(+1.45%)
Oct 05, 2023 2.670 2.770 2.600 2.760 73,047 +0.04(+1.47%)
Oct 04, 2023 2.800 2.840 2.696 2.720 81,172 -0.09(-3.20%)
Oct 03, 2023 3.010 3.060 2.790 2.810 104,860 -0.23(-7.57%)
Oct 02, 2023 3.030 3.080 3.000 3.040 42,330 +0.00(+0.00%)
Sep 29, 2023 3.050 3.140 3.000 3.040 145,733 -0.04(-1.30%)
Sep 28, 2023 3.160 3.220 3.010 3.080 182,351 -0.08(-2.53%)
Sep 27, 2023 3.190 3.240 3.120 3.160 43,077 -0.02(-0.63%)
Sep 26, 2023 3.160 3.295 3.150 3.180 167,564 -0.06(-1.85%)
Sep 25, 2023 3.250 3.260 3.180 3.240 171,830 +0.02(+0.62%)
Sep 22, 2023 3.290 3.340 3.180 3.220 238,461 -0.08(-2.42%)
Sep 21, 2023 3.110 3.370 3.050 3.300 526,036 +0.13(+4.10%)
Sep 20, 2023 3.000 3.290 2.990 3.170 255,526 +0.17(+5.67%)
Sep 19, 2023 3.120 3.120 2.965 3.000 171,229 -0.13(-4.15%)
Sep 18, 2023 3.180 3.200 3.070 3.130 51,836 -0.06(-1.88%)
Sep 15, 2023 3.290 3.430 3.170 3.190 364,775 -0.10(-3.04%)
Sep 14, 2023 3.220 3.350 3.160 3.290 126,572 +0.10(+3.13%)
Sep 13, 2023 3.150 3.210 3.050 3.190 77,925 +0.02(+0.63%)
Sep 12, 2023 3.270 3.320 3.160 3.170 92,316 -0.10(-3.06%)
Sep 11, 2023 3.320 3.360 3.230 3.270 82,935 -0.03(-0.91%)
Sep 08, 2023 3.290 3.420 3.220 3.300 161,700 +0.02(+0.61%)
Sep 07, 2023 3.380 3.440 3.169 3.280 272,039 -0.09(-2.67%)
Sep 06, 2023 3.480 3.480 3.299 3.370 196,128 -0.09(-2.60%)
Sep 05, 2023 3.530 3.530 3.450 3.460 33,287 -0.14(-3.89%)
Sep 01, 2023 3.600 3.640 3.500 3.600 36,390 +0.03(+0.84%)
Aug 31, 2023 3.510 3.680 3.510 3.570 88,114 +0.08(+2.29%)
Aug 30, 2023 3.500 3.550 3.470 3.490 34,305 -0.03(-0.85%)
Aug 29, 2023 3.500 3.580 3.490 3.520 40,260 +0.02(+0.57%)
Aug 28, 2023 3.510 3.580 3.450 3.500 25,299 +0.00(+0.00%)
Aug 25, 2023 3.500 3.575 3.480 3.500 77,724 +0.00(+0.00%)
Aug 24, 2023 3.590 3.630 3.480 3.500 55,302 -0.14(-3.85%)
Aug 23, 2023 3.730 3.760 3.480 3.640 119,385 +0.11(+3.12%)
Aug 22, 2023 3.480 3.550 3.480 3.530 119,115 +0.06(+1.73%)
Aug 21, 2023 3.550 3.563 3.450 3.470 85,948 -0.07(-1.98%)
Aug 18, 2023 3.520 3.600 3.510 3.540 45,167 +0.01(+0.28%)
Aug 17, 2023 3.620 3.640 3.523 3.530 31,122 -0.08(-2.22%)
Aug 16, 2023 3.610 3.650 3.580 3.610 42,169 +0.02(+0.56%)
Aug 15, 2023 3.650 3.650 3.580 3.590 32,098 -0.10(-2.71%)
Aug 14, 2023 3.650 3.710 3.620 3.690 25,960 -0.02(-0.54%)
Aug 11, 2023 3.770 3.770 3.640 3.710 46,891 -0.08(-2.11%)
Aug 10, 2023 3.940 3.940 3.750 3.790 10,899 -0.14(-3.56%)
Aug 09, 2023 3.910 3.958 3.890 3.930 28,834 +0.02(+0.51%)
Aug 08, 2023 3.760 3.910 3.750 3.910 69,350 +0.19(+5.11%)
Aug 07, 2023 3.680 3.730 3.553 3.720 50,389 -0.01(-0.27%)
Aug 04, 2023 3.920 3.954 3.680 3.730 118,472 -0.14(-3.62%)
Aug 03, 2023 3.670 3.900 3.490 3.870 199,719 +0.27(+7.50%)
Aug 02, 2023 3.650 3.697 3.515 3.600 117,910 -0.08(-2.17%)
Aug 01, 2023 3.640 3.730 3.600 3.680 39,980 +0.02(+0.55%)
Jul 31, 2023 3.670 3.690 3.600 3.660 36,293 -0.04(-1.08%)
Jul 28, 2023 3.720 3.750 3.670 3.700 12,107 +0.01(+0.27%)
Jul 27, 2023 3.770 3.840 3.660 3.690 48,144 -0.10(-2.64%)
Jul 26, 2023 3.720 3.790 3.650 3.790 56,109 +0.09(+2.43%)
Jul 25, 2023 3.750 3.800 3.630 3.700 62,315 -0.05(-1.33%)
Jul 24, 2023 3.750 3.790 3.735 3.750 26,316 +0.01(+0.27%)
Jul 21, 2023 3.820 3.825 3.717 3.740 41,518 -0.07(-1.84%)
Jul 20, 2023 3.750 3.810 3.750 3.810 29,522 +0.06(+1.60%)
Jul 19, 2023 3.690 3.830 3.660 3.750 87,864 +0.11(+3.02%)
Jul 18, 2023 3.720 3.730 3.520 3.640 60,892 +0.00(+0.00%)
Jul 17, 2023 3.670 3.710 3.610 3.640 19,133 +0.00(+0.00%)
Jul 14, 2023 3.680 3.691 3.550 3.640 95,601 -0.06(-1.62%)
Jul 13, 2023 3.770 3.770 3.590 3.700 71,223 -0.02(-0.54%)
Jul 12, 2023 3.640 3.740 3.580 3.720 138,712 +0.10(+2.76%)
Jul 11, 2023 3.590 3.630 3.550 3.620 26,034 +0.06(+1.69%)
Jul 10, 2023 3.610 3.632 3.520 3.560 18,161 +0.01(+0.28%)
Jul 07, 2023 3.510 3.560 3.500 3.550 29,899 +0.02(+0.57%)
Jul 06, 2023 3.520 3.590 3.500 3.530 14,602 -0.04(-1.12%)
Jul 05, 2023 3.700 3.700 3.520 3.570 116,509 -0.19(-5.05%)
Jul 03, 2023 3.660 3.760 3.580 3.760 33,699 +0.16(+4.44%)
Jun 30, 2023 3.580 3.645 3.520 3.600 75,038 +0.02(+0.56%)
Jun 29, 2023 3.570 3.640 3.510 3.580 52,206 +0.08(+2.29%)
Jun 28, 2023 3.610 3.610 3.500 3.500 57,390 -0.09(-2.51%)
Jun 27, 2023 3.590 3.650 3.530 3.590 79,094 -0.01(-0.28%)
Jun 26, 2023 3.620 3.620 3.550 3.600 36,643 -0.02(-0.55%)
Jun 23, 2023 3.520 3.620 3.500 3.620 55,530 +0.06(+1.69%)
Jun 22, 2023 3.510 3.570 3.480 3.560 42,807 -0.02(-0.56%)
Jun 21, 2023 3.500 3.620 3.500 3.580 34,694 +0.06(+1.70%)
Jun 20, 2023 3.500 3.560 3.460 3.520 75,870 -0.01(-0.28%)
Jun 16, 2023 3.660 3.680 3.510 3.530 53,594 -0.13(-3.55%)
Jun 15, 2023 3.590 3.788 3.570 3.660 75,740 +0.14(+3.98%)
May 08, 2023 3.730 3.730 3.500 3.520 253,283 -0.21(-5.63%)
May 05, 2023 3.820 3.980 3.704 3.730 143,531 -0.12(-3.12%)
May 04, 2023 4.500 4.500 3.460 3.850 443,419 -0.90(-18.95%)
May 03, 2023 4.820 4.850 4.580 4.750 157,391 -0.09(-1.86%)
May 02, 2023 4.800 4.930 4.660 4.840 73,870 +0.05(+1.04%)
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.