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

Superior Industries International (NY: SUP )

3.530 -0.040 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 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%)
Nov 01, 2018 9.358 10.02 9.283 9.942 519,750 +0.68(+7.32%)
Oct 31, 2018 9.773 9.782 9.254 9.264 248,758 -0.37(-3.82%)
Oct 30, 2018 9.801 10.08 9.537 9.631 189,230 -0.17(-1.73%)
Oct 29, 2018 9.660 10.38 9.660 9.801 262,860 +0.32(+3.38%)
Oct 26, 2018 9.518 9.726 9.226 9.481 423,067 -0.26(-2.71%)
Oct 25, 2018 10.55 10.86 9.721 9.744 370,033 -1.06(-9.85%)
Oct 24, 2018 11.70 11.76 10.77 10.81 267,563 -0.90(-7.72%)
Oct 23, 2018 11.24 11.93 11.12 11.71 232,425 +0.22(+1.89%)
Oct 22, 2018 11.77 11.90 11.32 11.50 165,638 -0.24(-2.01%)
Oct 19, 2018 12.02 12.23 11.54 11.73 289,473 -0.30(-2.51%)
Oct 18, 2018 12.25 12.37 12.03 12.03 286,732 -0.25(-2.07%)
Oct 17, 2018 12.54 12.54 12.03 12.29 152,380 -0.32(-2.54%)
Oct 16, 2018 12.37 12.68 12.07 12.61 166,085 +0.26(+2.14%)
Oct 15, 2018 12.34 12.59 12.13 12.35 122,698 +0.03(+0.23%)
Oct 12, 2018 12.69 12.69 12.07 12.32 192,168 -0.08(-0.61%)
Oct 11, 2018 12.61 12.81 12.36 12.39 201,461 -0.08(-0.60%)
Oct 10, 2018 13.01 13.01 12.44 12.47 230,570 -0.67(-5.09%)
Oct 09, 2018 13.80 13.93 13.00 13.14 343,358 -0.73(-5.23%)
Oct 08, 2018 14.57 14.57 13.74 13.86 187,837 -0.72(-4.91%)
Oct 05, 2018 15.14 15.14 14.33 14.58 157,788 -0.40(-2.64%)
Oct 04, 2018 15.59 15.79 14.78 14.97 295,336 -0.78(-4.96%)
Oct 03, 2018 15.79 16.05 15.60 15.76 183,793 -0.11(-0.71%)
Oct 02, 2018 15.71 16.17 15.60 15.87 260,947 +0.08(+0.53%)
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.