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

Superior Industries International (NY: SUP )

3.730 -0.050 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2019 3.607 3.607 3.393 3.597 448,679 -0.06(-1.60%)
May 30, 2019 3.704 3.802 3.626 3.656 335,239 -0.06(-1.57%)
May 29, 2019 3.724 3.821 3.628 3.714 371,629 -0.05(-1.30%)
May 28, 2019 4.104 4.143 3.753 3.763 576,507 -0.33(-8.10%)
May 24, 2019 3.938 4.182 3.899 4.094 399,749 +0.24(+6.33%)
May 23, 2019 4.241 4.252 3.768 3.851 714,616 -0.44(-10.23%)
May 22, 2019 4.338 4.367 4.241 4.289 381,768 -0.07(-1.57%)
May 21, 2019 4.514 4.553 4.348 4.358 273,970 -0.15(-3.25%)
May 20, 2019 4.426 4.523 4.348 4.504 277,375 +0.01(+0.22%)
May 17, 2019 4.660 4.709 4.465 4.494 301,992 -0.23(-4.95%)
May 16, 2019 4.952 4.953 4.655 4.728 231,894 -0.19(-3.96%)
May 15, 2019 4.523 4.952 4.523 4.923 281,950 +0.35(+7.68%)
May 14, 2019 4.455 4.631 4.387 4.572 234,425 +0.16(+3.53%)
May 13, 2019 4.572 4.611 4.387 4.416 378,257 -0.29(-6.21%)
May 10, 2019 4.338 4.894 4.319 4.709 289,990 +0.34(+7.81%)
May 09, 2019 4.553 4.582 4.221 4.367 573,371 -0.34(-7.25%)
May 08, 2019 4.728 4.845 4.650 4.709 293,049 -0.02(-0.41%)
May 07, 2019 4.787 4.835 4.587 4.728 202,117 -0.11(-2.22%)
May 06, 2019 4.718 4.884 4.650 4.835 186,003 -0.03(-0.60%)
May 03, 2019 4.689 4.894 4.601 4.865 289,272 +0.20(+4.39%)
May 02, 2019 4.689 4.806 4.562 4.660 269,747 -0.03(-0.62%)
May 01, 2019 4.855 4.952 4.647 4.689 347,513 -0.14(-2.83%)
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%)
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.