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

Superior Industries International (NY: SUP )

3.690 +0.040 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2019 4.951 5.018 4.874 4.941 201,158 +0.02(+0.39%)
Jan 30, 2019 4.893 4.989 4.797 4.922 190,091 +0.07(+1.38%)
Jan 29, 2019 5.008 5.018 4.797 4.855 195,845 -0.19(-3.80%)
Jan 28, 2019 5.104 5.162 5.005 5.047 148,653 -0.12(-2.23%)
Jan 25, 2019 5.210 5.402 5.152 5.162 213,972 +0.00(+0.00%)
Jan 24, 2019 5.162 5.191 5.056 5.162 186,597 +0.04(+0.75%)
Jan 23, 2019 5.258 5.373 5.037 5.124 239,766 -0.12(-2.38%)
Jan 22, 2019 5.565 5.565 5.181 5.248 222,991 -0.35(-6.17%)
Jan 18, 2019 5.479 5.680 5.411 5.594 463,903 +0.14(+2.64%)
Jan 17, 2019 5.267 5.522 5.251 5.450 222,838 +0.12(+2.16%)
Jan 16, 2019 5.124 5.575 5.056 5.335 585,670 +0.20(+3.93%)
Jan 15, 2019 5.469 5.469 5.037 5.133 266,008 -0.32(-5.81%)
Jan 14, 2019 5.527 5.680 5.344 5.450 282,985 -0.16(-2.91%)
Jan 11, 2019 5.709 5.747 5.546 5.613 185,623 -0.05(-0.85%)
Jan 10, 2019 5.536 5.661 5.392 5.661 205,323 +0.05(+0.85%)
Jan 09, 2019 5.383 5.651 5.373 5.613 294,625 +0.27(+5.03%)
Jan 08, 2019 5.200 5.344 5.104 5.344 252,650 +0.23(+4.50%)
Jan 07, 2019 4.903 5.229 4.807 5.114 263,311 +0.23(+4.72%)
Jan 04, 2019 4.749 4.903 4.644 4.884 224,291 +0.23(+4.95%)
Jan 03, 2019 4.797 4.797 4.457 4.653 417,827 -0.12(-2.41%)
Jan 02, 2019 4.439 4.976 4.354 4.769 351,383 +0.24(+5.20%)
Dec 31, 2018 4.326 4.608 4.109 4.533 702,248 +0.21(+4.79%)
Dec 28, 2018 4.392 4.486 4.279 4.326 1,186,542 -0.07(-1.50%)
Dec 27, 2018 4.524 4.582 4.279 4.392 584,141 -0.23(-4.90%)
Dec 26, 2018 4.750 4.835 4.458 4.618 644,141 -0.08(-1.80%)
Dec 24, 2018 4.882 5.211 4.665 4.703 277,694 -0.12(-2.54%)
Dec 21, 2018 4.985 5.098 4.655 4.825 1,178,477 -0.19(-3.76%)
Dec 20, 2018 5.183 5.315 4.900 5.014 551,726 -0.20(-3.80%)
Dec 19, 2018 5.014 5.541 5.014 5.211 511,414 +0.16(+3.17%)
Dec 18, 2018 5.117 5.249 4.966 5.051 489,719 -0.06(-1.11%)
Dec 17, 2018 5.277 5.438 5.023 5.108 563,380 -0.23(-4.24%)
Dec 14, 2018 5.607 5.833 5.249 5.334 494,268 -0.27(-4.87%)
Dec 13, 2018 5.937 5.947 5.419 5.607 352,873 -0.18(-3.09%)
Dec 12, 2018 5.720 5.965 5.522 5.786 463,323 +0.17(+3.02%)
Dec 11, 2018 6.126 6.248 5.580 5.617 480,094 -0.38(-6.29%)
Dec 10, 2018 5.947 6.064 5.645 5.994 493,115 -0.06(-0.93%)
Dec 07, 2018 6.427 6.616 5.975 6.050 292,125 -0.38(-5.87%)
Dec 06, 2018 6.606 6.606 6.154 6.427 583,387 -0.11(-1.73%)
Dec 04, 2018 6.936 7.011 6.465 6.540 406,196 -0.46(-6.59%)
Dec 03, 2018 7.143 7.172 6.851 7.002 268,719 +0.07(+0.95%)
Nov 30, 2018 6.955 7.143 6.738 6.936 280,984 -0.08(-1.21%)
Nov 29, 2018 7.134 7.219 6.823 7.021 267,314 -0.19(-2.61%)
Nov 28, 2018 6.842 7.219 6.653 7.209 358,486 +0.35(+5.08%)
Nov 27, 2018 7.605 7.605 6.682 6.861 440,735 -0.33(-4.59%)
Nov 26, 2018 7.360 7.483 6.908 7.191 510,915 -0.19(-2.55%)
Nov 23, 2018 7.492 7.648 7.322 7.379 192,486 -0.13(-1.76%)
Nov 21, 2018 7.511 7.511 7.511 0 +0.17(+2.31%)
Nov 20, 2018 7.652 7.935 7.313 7.341 497,209 -0.48(-6.14%)
Nov 19, 2018 7.897 8.293 7.586 7.822 541,107 +0.17(+2.22%)
Nov 16, 2018 7.907 7.926 7.351 7.652 403,012 -0.17(-2.17%)
Nov 15, 2018 7.831 8.048 7.115 7.822 744,275 -0.08(-0.95%)
Nov 14, 2018 8.708 9.330 7.539 7.897 953,068 -0.30(-3.68%)
Nov 13, 2018 7.030 8.548 6.880 8.199 1,040,207 +1.52(+22.71%)
Nov 12, 2018 6.814 7.445 6.653 6.682 820,279 -0.19(-2.74%)
Nov 09, 2018 9.151 9.415 6.512 6.870 1,459,780 -2.31(-25.15%)
Nov 08, 2018 9.424 9.462 8.887 9.179 299,424 -0.29(-3.08%)
Nov 07, 2018 9.245 9.556 9.122 9.471 363,162 +0.37(+4.04%)
Nov 06, 2018 9.056 9.339 8.896 9.104 182,934 +0.02(+0.21%)
Nov 05, 2018 9.179 9.236 8.689 9.085 395,756 -0.16(-1.73%)
Nov 02, 2018 10.08 10.08 8.783 9.245 500,953 -0.70(-7.01%)
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.