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 (%)
May 29, 2009 8.543 8.607 8.338 8.572 284,345 +0.04(+0.42%)
May 28, 2009 8.494 8.600 8.132 8.536 314,879 +0.04(+0.42%)
May 27, 2009 8.714 8.920 8.430 8.501 264,963 -0.30(-3.39%)
May 26, 2009 8.402 8.877 8.366 8.799 301,496 +0.28(+3.33%)
May 22, 2009 8.671 8.756 8.487 8.515 159,897 -0.13(-1.56%)
May 21, 2009 8.629 8.671 8.366 8.650 222,233 -0.05(-0.57%)
May 20, 2009 8.941 9.069 8.664 8.700 417,888 -0.24(-2.70%)
May 19, 2009 8.799 9.154 8.480 8.941 203,409 +0.04(+0.48%)
May 18, 2009 8.877 9.033 8.707 8.898 204,397 +0.09(+1.05%)
May 15, 2009 9.125 9.239 8.551 8.806 266,301 -0.35(-3.80%)
May 14, 2009 9.281 9.509 9.076 9.154 239,568 -0.12(-1.30%)
May 13, 2009 9.941 10.10 9.239 9.274 248,726 -0.88(-8.67%)
May 12, 2009 10.14 10.28 9.913 10.15 443,687 +0.01(+0.14%)
May 11, 2009 10.43 10.57 10.09 10.14 274,922 -0.50(-4.73%)
May 08, 2009 10.46 11.11 10.29 10.64 345,311 +0.10(+0.94%)
May 07, 2009 10.45 10.73 10.29 10.54 362,810 +0.26(+2.48%)
May 06, 2009 10.68 10.83 10.16 10.29 295,843 -0.34(-3.20%)
May 05, 2009 10.48 10.67 10.45 10.63 249,616 +0.06(+0.60%)
May 04, 2009 10.51 10.66 10.44 10.57 374,246 +0.04(+0.34%)
May 01, 2009 10.66 10.74 10.47 10.53 269,291 -0.17(-1.59%)
Apr 30, 2009 10.76 11.30 10.69 10.70 315,898 -0.03(-0.26%)
Apr 29, 2009 10.74 11.06 10.60 10.73 221,449 +0.06(+0.60%)
Apr 28, 2009 10.55 10.89 10.47 10.67 256,894 -0.02(-0.20%)
Apr 27, 2009 10.62 10.92 10.54 10.69 454,674 -0.09(-0.79%)
Apr 24, 2009 10.68 10.90 10.49 10.77 386,573 +0.13(+1.20%)
Apr 23, 2009 10.78 10.78 10.40 10.64 324,848 +0.01(+0.07%)
Apr 22, 2009 10.10 10.64 10.04 10.64 368,664 +0.43(+4.17%)
Apr 21, 2009 9.899 10.25 9.892 10.21 296,097 +0.24(+2.42%)
Apr 20, 2009 10.44 10.55 9.934 9.970 248,545 -0.68(-6.40%)
Apr 17, 2009 10.36 10.70 10.35 10.65 221,428 +0.33(+3.16%)
Apr 16, 2009 10.10 10.39 9.920 10.32 441,790 +0.28(+2.83%)
Apr 15, 2009 9.920 10.22 9.885 10.04 158,578 +0.11(+1.07%)
Apr 14, 2009 9.956 10.15 9.757 9.934 199,142 -0.11(-1.06%)
Apr 13, 2009 10.02 10.38 9.799 10.04 340,883 -0.28(-2.75%)
Apr 09, 2009 9.899 10.52 9.821 10.32 957,116 +0.55(+5.66%)
Apr 08, 2009 9.480 10.02 9.367 9.771 679,062 +0.42(+4.48%)
Apr 07, 2009 9.154 9.579 9.125 9.352 478,789 +0.04(+0.38%)
Apr 06, 2009 9.352 9.608 9.111 9.317 445,673 -0.07(-0.76%)
Apr 03, 2009 9.310 9.523 9.125 9.388 777,996 +0.18(+1.93%)
Apr 02, 2009 8.813 9.501 8.742 9.210 375,483 +0.60(+6.92%)
Apr 01, 2009 8.260 8.678 8.104 8.614 580,710 +0.21(+2.45%)
Mar 31, 2009 8.551 8.834 8.324 8.409 479,918 -0.12(-1.41%)
Mar 30, 2009 8.529 8.629 8.214 8.529 277,527 -0.61(-6.68%)
Mar 26, 2009 8.976 9.140 8.695 9.140 355,780 +0.34(+3.87%)
Mar 25, 2009 8.742 9.246 8.245 8.799 420,413 +0.04(+0.49%)
Mar 24, 2009 8.664 9.040 8.636 8.756 290,730 -0.07(-0.80%)
Mar 23, 2009 8.622 8.856 8.614 8.827 374,704 +0.54(+6.51%)
Mar 20, 2009 8.643 8.863 8.217 8.288 412,993 -0.28(-3.23%)
Mar 19, 2009 8.409 8.629 8.217 8.565 347,096 +0.37(+4.50%)
Mar 18, 2009 7.806 8.373 7.798 8.196 508,654 +0.38(+4.90%)
Mar 17, 2009 7.536 7.820 7.536 7.813 229,544 +0.23(+2.99%)
Mar 16, 2009 7.586 7.841 7.486 7.586 313,526 +0.04(+0.47%)
Mar 13, 2009 7.472 7.649 7.408 7.550 0 +0.05(+0.66%)
Mar 12, 2009 7.195 7.543 7.068 7.500 415,348 +0.26(+3.53%)
Mar 11, 2009 7.089 7.437 7.032 7.245 422,171 +0.14(+2.00%)
Mar 10, 2009 6.762 7.181 6.720 7.103 378,899 +0.46(+6.94%)
Mar 09, 2009 6.620 6.755 6.429 6.642 397,000 -0.09(-1.27%)
Mar 06, 2009 7.060 7.060 6.528 6.727 0 +0.01(+0.11%)
Mar 05, 2009 7.188 7.188 6.706 6.720 632,480 -0.52(-7.16%)
Mar 04, 2009 7.344 7.401 7.117 7.238 485,479 +0.08(+1.09%)
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.