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 (%)
Dec 31, 2020 4.090 4.090 4.090 548,050 +0.08(+2.00%)
Dec 30, 2020 4.040 4.180 3.880 4.010 548,050 -0.10(-2.43%)
Dec 29, 2020 4.410 4.410 4.040 4.110 311,725 -0.27(-6.16%)
Dec 28, 2020 4.370 4.740 4.240 4.380 429,601 +0.01(+0.23%)
Dec 24, 2020 4.370 4.410 4.250 4.370 131,500 -0.07(-1.58%)
Dec 23, 2020 4.250 4.470 4.210 4.440 287,368 +0.22(+5.21%)
Dec 22, 2020 4.080 4.320 4.050 4.220 415,633 +0.17(+4.20%)
Dec 21, 2020 3.800 4.070 3.780 4.050 352,048 +0.11(+2.79%)
Dec 18, 2020 4.290 4.290 3.940 3.940 729,200 -0.31(-7.29%)
Dec 17, 2020 4.250 4.380 4.150 4.250 441,668 -0.03(-0.70%)
Dec 16, 2020 4.540 4.610 4.270 4.280 390,613 -0.26(-5.73%)
Dec 15, 2020 4.400 4.670 4.380 4.540 391,387 +0.18(+4.13%)
Dec 14, 2020 4.900 4.930 4.220 4.360 915,680 -0.60(-12.10%)
Dec 11, 2020 5.260 5.260 4.830 4.960 469,200 -0.38(-7.12%)
Dec 10, 2020 5.170 5.370 5.010 5.340 264,228 +0.10(+1.91%)
Dec 09, 2020 5.040 5.400 5.030 5.240 451,525 +0.21(+4.17%)
Dec 08, 2020 5.170 5.250 4.930 5.030 528,360 -0.32(-5.98%)
Dec 07, 2020 5.310 5.390 5.020 5.350 368,159 -0.01(-0.19%)
Dec 04, 2020 5.400 5.650 5.210 5.360 486,900 -0.06(-1.11%)
Dec 03, 2020 5.070 5.750 5.050 5.420 888,561 +0.37(+7.33%)
Dec 02, 2020 4.970 5.100 4.700 5.050 377,629 +0.08(+1.61%)
Dec 01, 2020 5.130 5.150 4.800 4.970 396,606 -0.02(-0.40%)
Nov 30, 2020 4.810 5.290 4.595 4.990 1,152,823 +0.01(+0.20%)
Nov 27, 2020 4.640 5.000 4.630 4.980 546,900 +0.35(+7.56%)
Nov 25, 2020 4.590 4.740 4.330 4.630 980,500 -0.16(-3.34%)
Nov 24, 2020 4.110 5.050 4.100 4.790 2,711,637 +0.53(+12.44%)
Nov 23, 2020 5.070 5.260 4.050 4.260 2,339,032 -0.65(-13.24%)
Nov 20, 2020 4.240 4.980 4.230 4.910 1,506,300 +0.55(+12.61%)
Nov 19, 2020 4.220 4.480 4.140 4.360 1,201,478 +0.19(+4.56%)
Nov 18, 2020 3.950 4.300 3.930 4.170 1,675,642 +0.30(+7.75%)
Nov 17, 2020 3.520 3.940 3.420 3.870 1,252,243 +0.33(+9.32%)
Nov 16, 2020 3.090 3.600 3.080 3.540 1,373,759 +0.47(+15.31%)
Nov 13, 2020 2.880 3.100 2.840 3.070 906,500 +0.22(+7.72%)
Nov 12, 2020 2.710 3.000 2.665 2.850 644,813 +0.08(+2.89%)
Nov 11, 2020 2.880 2.890 2.640 2.770 645,925 +0.03(+1.09%)
Nov 10, 2020 2.640 2.940 2.570 2.740 1,353,763 +0.17(+6.61%)
Nov 09, 2020 2.340 2.670 2.170 2.570 2,095,674 +0.23(+9.83%)
Nov 06, 2020 1.900 2.410 1.820 2.340 3,199,900 +0.45(+23.81%)
Nov 05, 2020 1.850 1.930 1.820 1.890 464,847 +0.04(+2.16%)
Nov 04, 2020 2.000 2.000 1.790 1.850 1,529,429 -0.08(-4.15%)
Nov 03, 2020 1.800 2.070 1.800 1.930 4,367,730 -0.04(-2.03%)
Nov 02, 2020 1.560 2.080 1.420 1.970 39,979,432 +0.74(+60.16%)
Oct 30, 2020 1.270 1.284 1.190 1.230 264,500 -0.08(-6.11%)
Oct 29, 2020 1.270 1.320 1.220 1.310 200,427 +0.07(+5.65%)
Oct 28, 2020 1.250 1.310 1.215 1.240 177,520 -0.05(-3.88%)
Oct 27, 2020 1.360 1.380 1.280 1.290 126,607 -0.08(-5.84%)
Oct 26, 2020 1.430 1.450 1.350 1.370 99,964 -0.09(-6.16%)
Oct 23, 2020 1.480 1.490 1.460 1.460 85,100 -0.03(-2.01%)
Oct 22, 2020 1.520 1.570 1.440 1.490 245,284 -0.03(-1.97%)
Oct 21, 2020 1.510 1.530 1.480 1.520 115,349 +0.02(+1.33%)
Oct 20, 2020 1.450 1.540 1.440 1.500 268,465 +0.05(+3.45%)
Oct 19, 2020 1.380 1.480 1.350 1.450 263,547 +0.10(+7.41%)
Oct 16, 2020 1.420 1.420 1.330 1.350 221,200 -0.05(-3.57%)
Oct 15, 2020 1.310 1.430 1.290 1.400 563,851 +0.09(+6.87%)
Oct 14, 2020 1.240 1.360 1.230 1.310 1,464,977 +0.06(+4.80%)
Oct 13, 2020 1.250 1.260 1.240 1.250 87,485 +0.01(+0.81%)
Oct 12, 2020 1.270 1.270 1.240 1.240 98,027 +0.00(+0.00%)
Oct 09, 2020 1.270 1.270 1.240 1.240 95,200 -0.02(-1.59%)
Oct 08, 2020 1.220 1.280 1.221 1.260 166,324 +0.05(+4.13%)
Oct 07, 2020 1.230 1.280 1.210 1.210 200,199 -0.02(-1.63%)
Oct 06, 2020 1.250 1.260 1.230 1.230 142,885 -0.01(-0.81%)
Oct 05, 2020 1.270 1.290 1.230 1.240 194,258 -0.02(-1.59%)
Oct 02, 2020 1.230 1.270 1.230 1.260 109,400 +0.00(+0.00%)
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.