NYSE - Delayed Quote • USD
Superior Industries International, Inc. (SUP)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:34 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.0600 | 4.0600 | 3.6800 | 3.8100 | 3.8100 | 107,500 |
| Apr 18, 2024 | 3.7900 | 4.0300 | 3.6400 | 3.9800 | 3.9800 | 62,900 |
| Apr 17, 2024 | 3.6000 | 3.8200 | 3.5900 | 3.7000 | 3.7000 | 52,900 |
| Apr 16, 2024 | 3.6400 | 3.7000 | 3.5400 | 3.6400 | 3.6400 | 65,900 |
| Apr 15, 2024 | 3.7300 | 3.7700 | 3.5200 | 3.6200 | 3.6200 | 82,000 |
| Apr 12, 2024 | 4.0000 | 4.0000 | 3.6800 | 3.8100 | 3.8100 | 66,300 |
| Apr 11, 2024 | 3.9900 | 4.0200 | 3.8600 | 3.9800 | 3.9800 | 38,100 |
| Apr 10, 2024 | 4.1200 | 4.2400 | 3.8300 | 3.9400 | 3.9400 | 143,000 |
| Apr 9, 2024 | 4.2600 | 4.5700 | 4.0500 | 4.2700 | 4.2700 | 185,500 |
| Apr 8, 2024 | 3.6000 | 4.3000 | 3.5900 | 4.2600 | 4.2600 | 458,500 |
| Apr 5, 2024 | 3.3200 | 3.5600 | 3.2700 | 3.5500 | 3.5500 | 195,100 |
| Apr 4, 2024 | 3.2600 | 3.3800 | 3.2300 | 3.2800 | 3.2800 | 105,900 |
| Apr 3, 2024 | 3.0400 | 3.2500 | 3.0200 | 3.2200 | 3.2200 | 545,300 |
| Apr 2, 2024 | 2.9000 | 3.0100 | 2.8200 | 3.0000 | 3.0000 | 152,600 |
| Apr 1, 2024 | 2.8800 | 2.9800 | 2.8700 | 2.9200 | 2.9200 | 62,700 |
| Mar 28, 2024 | 2.9100 | 2.9800 | 2.8800 | 2.9000 | 2.9000 | 51,100 |
| Mar 27, 2024 | 2.8800 | 2.9200 | 2.7600 | 2.9100 | 2.9100 | 66,600 |
| Mar 26, 2024 | 2.8400 | 2.8800 | 2.8000 | 2.8500 | 2.8500 | 56,900 |
| Mar 25, 2024 | 2.8000 | 2.9400 | 2.8000 | 2.8400 | 2.8400 | 92,800 |
| Mar 22, 2024 | 2.8300 | 2.8800 | 2.8000 | 2.8400 | 2.8400 | 51,600 |
| Mar 21, 2024 | 2.9800 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 83,300 |
| Mar 20, 2024 | 2.8400 | 2.9600 | 2.8400 | 2.9400 | 2.9400 | 99,600 |
| Mar 19, 2024 | 2.8000 | 2.9000 | 2.7800 | 2.8600 | 2.8600 | 35,100 |
| Mar 18, 2024 | 2.8600 | 2.9400 | 2.8000 | 2.8000 | 2.8000 | 29,500 |
| Mar 15, 2024 | 2.8500 | 2.9400 | 2.8000 | 2.8100 | 2.8100 | 83,000 |
| Mar 14, 2024 | 2.9700 | 2.9800 | 2.8600 | 2.8700 | 2.8700 | 113,800 |
| Mar 13, 2024 | 2.8900 | 2.9800 | 2.8400 | 2.9400 | 2.9400 | 60,200 |
| Mar 12, 2024 | 2.9300 | 2.9300 | 2.8400 | 2.8500 | 2.8500 | 78,300 |
| Mar 11, 2024 | 3.0000 | 3.0400 | 2.8500 | 2.8900 | 2.8900 | 103,000 |
| Mar 8, 2024 | 3.0500 | 3.1200 | 2.9800 | 3.0100 | 3.0100 | 157,700 |
| Mar 7, 2024 | 2.9600 | 3.2400 | 2.8200 | 3.1100 | 3.1100 | 266,500 |
| Mar 6, 2024 | 3.2600 | 3.2900 | 3.1700 | 3.1700 | 3.1700 | 53,700 |
| Mar 5, 2024 | 3.4100 | 3.4500 | 3.2400 | 3.2900 | 3.2900 | 56,700 |
| Mar 4, 2024 | 3.4300 | 3.4700 | 3.3600 | 3.3800 | 3.3800 | 72,900 |
| Mar 1, 2024 | 3.5500 | 3.5500 | 3.4100 | 3.4700 | 3.4700 | 57,700 |
| Feb 29, 2024 | 3.3700 | 3.5500 | 3.3700 | 3.5500 | 3.5500 | 105,700 |
| Feb 28, 2024 | 3.3500 | 3.4200 | 3.3500 | 3.3900 | 3.3900 | 51,900 |
| Feb 27, 2024 | 3.4300 | 3.4600 | 3.3600 | 3.3700 | 3.3700 | 80,500 |
| Feb 26, 2024 | 3.3400 | 3.5200 | 3.3100 | 3.4600 | 3.4600 | 112,400 |
| Feb 23, 2024 | 3.2500 | 3.4100 | 3.2500 | 3.3400 | 3.3400 | 42,000 |
| Feb 22, 2024 | 3.2400 | 3.3700 | 3.2400 | 3.2900 | 3.2900 | 65,300 |
| Feb 21, 2024 | 3.2200 | 3.2800 | 3.2200 | 3.2400 | 3.2400 | 29,500 |
| Feb 20, 2024 | 3.2800 | 3.4400 | 3.2200 | 3.2400 | 3.2400 | 50,600 |
| Feb 16, 2024 | 3.3300 | 3.5500 | 3.3100 | 3.3500 | 3.3500 | 44,200 |
| Feb 15, 2024 | 3.3400 | 3.4000 | 3.2400 | 3.3400 | 3.3400 | 76,700 |
| Feb 14, 2024 | 3.2900 | 3.3600 | 3.2900 | 3.3600 | 3.3600 | 13,300 |
| Feb 13, 2024 | 3.2500 | 3.3000 | 3.2200 | 3.2400 | 3.2400 | 36,500 |
| Feb 12, 2024 | 3.2300 | 3.3800 | 3.2300 | 3.3300 | 3.3300 | 40,900 |
| Feb 9, 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2400 | 3.2400 | 16,400 |
| Feb 8, 2024 | 3.1900 | 3.2700 | 3.1000 | 3.1900 | 3.1900 | 51,600 |
| Feb 7, 2024 | 3.2500 | 3.2600 | 3.1200 | 3.1500 | 3.1500 | 41,600 |
| Feb 6, 2024 | 3.2400 | 3.3100 | 3.2200 | 3.3000 | 3.3000 | 18,500 |
| Feb 5, 2024 | 3.4000 | 3.4000 | 3.2200 | 3.2800 | 3.2800 | 20,900 |
| Feb 2, 2024 | 3.3700 | 3.4500 | 3.3300 | 3.4200 | 3.4200 | 35,000 |
| Feb 1, 2024 | 3.5300 | 3.6000 | 3.1600 | 3.3900 | 3.3900 | 189,400 |
| Jan 31, 2024 | 3.3500 | 3.5300 | 3.3400 | 3.4600 | 3.4600 | 35,700 |
| Jan 30, 2024 | 3.2300 | 3.4100 | 3.1500 | 3.4000 | 3.4000 | 37,000 |
| Jan 29, 2024 | 3.4000 | 3.4000 | 3.2400 | 3.2900 | 3.2900 | 24,900 |
| Jan 26, 2024 | 3.1000 | 3.3400 | 3.1000 | 3.3400 | 3.3400 | 77,300 |
| Jan 25, 2024 | 3.0500 | 3.1100 | 3.0000 | 3.0300 | 3.0300 | 23,400 |
| Jan 24, 2024 | 3.0700 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 68,800 |
| Jan 23, 2024 | 3.2200 | 3.2200 | 3.0700 | 3.0700 | 3.0700 | 27,600 |
| Jan 22, 2024 | 3.1900 | 3.2500 | 3.1700 | 3.1800 | 3.1800 | 22,800 |
| Jan 19, 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1800 | 3.1800 | 19,200 |
| Jan 18, 2024 | 3.2200 | 3.2300 | 3.1000 | 3.1100 | 3.1100 | 28,300 |
| Jan 17, 2024 | 3.3900 | 3.3900 | 3.1600 | 3.2400 | 3.2400 | 41,700 |
| Jan 16, 2024 | 3.4400 | 3.6100 | 3.3500 | 3.3900 | 3.3900 | 99,300 |
| Jan 12, 2024 | 3.2500 | 3.4700 | 3.2500 | 3.4400 | 3.4400 | 102,700 |
| Jan 11, 2024 | 3.2000 | 3.2600 | 3.1200 | 3.2400 | 3.2400 | 48,900 |
| Jan 10, 2024 | 3.1200 | 3.2900 | 3.0000 | 3.1800 | 3.1800 | 134,700 |
| Jan 9, 2024 | 3.0900 | 3.1300 | 3.0400 | 3.1100 | 3.1100 | 43,800 |
| Jan 8, 2024 | 3.0500 | 3.1200 | 3.0100 | 3.1000 | 3.1000 | 19,900 |
| Jan 5, 2024 | 2.9600 | 3.0500 | 2.9400 | 3.0200 | 3.0200 | 32,600 |
| Jan 4, 2024 | 2.9600 | 3.0300 | 2.8600 | 2.9300 | 2.9300 | 54,500 |
| Jan 3, 2024 | 3.1900 | 3.1900 | 2.9600 | 3.0000 | 3.0000 | 52,200 |
| Jan 2, 2024 | 3.2200 | 3.2800 | 3.1800 | 3.2000 | 3.2000 | 44,600 |
| Dec 29, 2023 | 2.9600 | 3.2700 | 2.9500 | 3.2000 | 3.2000 | 238,700 |
| Dec 28, 2023 | 2.9600 | 2.9900 | 2.9400 | 2.9800 | 2.9800 | 161,800 |
| Dec 27, 2023 | 3.0800 | 3.0900 | 2.9900 | 3.0200 | 3.0200 | 74,800 |
| Dec 26, 2023 | 2.9600 | 3.0800 | 2.9600 | 3.0300 | 3.0300 | 66,500 |
| Dec 22, 2023 | 3.0000 | 3.0000 | 2.9200 | 2.9800 | 2.9800 | 53,000 |
| Dec 21, 2023 | 2.9100 | 3.0100 | 2.8700 | 3.0000 | 3.0000 | 91,800 |
| Dec 20, 2023 | 2.8700 | 3.0400 | 2.8700 | 2.9000 | 2.9000 | 50,400 |
| Dec 19, 2023 | 3.0300 | 3.0300 | 2.8600 | 2.9400 | 2.9400 | 123,500 |
| Dec 18, 2023 | 3.0600 | 3.1800 | 2.9600 | 2.9700 | 2.9700 | 28,300 |
| Dec 15, 2023 | 3.0900 | 3.1200 | 3.0500 | 3.0500 | 3.0500 | 38,700 |
| Dec 14, 2023 | 3.1200 | 3.1500 | 3.0600 | 3.1300 | 3.1300 | 27,700 |
| Dec 13, 2023 | 3.0500 | 3.1100 | 2.9000 | 3.0600 | 3.0600 | 58,600 |
| Dec 12, 2023 | 3.0100 | 3.1300 | 2.9300 | 3.0200 | 3.0200 | 19,400 |
| Dec 11, 2023 | 3.1000 | 3.1500 | 3.0200 | 3.1000 | 3.1000 | 23,600 |
| Dec 8, 2023 | 2.9100 | 3.1200 | 2.8600 | 3.1000 | 3.1000 | 32,100 |
| Dec 7, 2023 | 2.9700 | 3.0800 | 2.9400 | 2.9400 | 2.9400 | 15,900 |
| Dec 6, 2023 | 3.0000 | 3.0800 | 2.9400 | 3.0000 | 3.0000 | 25,400 |
| Dec 5, 2023 | 2.9400 | 3.0000 | 2.9100 | 2.9700 | 2.9700 | 11,400 |
| Dec 4, 2023 | 2.9500 | 3.0000 | 2.8900 | 3.0000 | 3.0000 | 49,400 |
| Dec 1, 2023 | 2.7300 | 3.0000 | 2.7300 | 2.9500 | 2.9500 | 55,400 |
| Nov 30, 2023 | 2.7000 | 2.9000 | 2.7000 | 2.8200 | 2.8200 | 30,800 |
| Nov 29, 2023 | 2.7400 | 2.8300 | 2.6600 | 2.7100 | 2.7100 | 43,300 |
| Nov 28, 2023 | 2.6200 | 2.7500 | 2.5800 | 2.7000 | 2.7000 | 45,600 |
| Nov 27, 2023 | 2.7600 | 2.7600 | 2.6400 | 2.6400 | 2.6400 | 18,500 |
| Nov 24, 2023 | 2.6200 | 2.8500 | 2.5900 | 2.7500 | 2.7500 | 48,500 |
| Nov 22, 2023 | 2.8000 | 2.8000 | 2.5100 | 2.6400 | 2.6400 | 69,900 |
| Nov 21, 2023 | 2.7300 | 2.7700 | 2.7300 | 2.7600 | 2.7600 | 12,300 |
| Nov 20, 2023 | 2.6300 | 2.7700 | 2.6000 | 2.7600 | 2.7600 | 54,700 |
| Nov 17, 2023 | 2.6300 | 2.6600 | 2.6000 | 2.6600 | 2.6600 | 14,700 |
| Nov 16, 2023 | 2.6800 | 2.6900 | 2.6200 | 2.6400 | 2.6400 | 9,400 |
| Nov 15, 2023 | 2.8500 | 2.8500 | 2.5300 | 2.7300 | 2.7300 | 84,100 |
| Nov 14, 2023 | 2.6500 | 2.8100 | 2.6400 | 2.7900 | 2.7900 | 86,400 |
| Nov 13, 2023 | 2.5700 | 2.6500 | 2.5500 | 2.6000 | 2.6000 | 49,800 |
| Nov 10, 2023 | 2.5800 | 2.6400 | 2.5500 | 2.6100 | 2.6100 | 64,500 |
| Nov 9, 2023 | 2.5900 | 2.6500 | 2.5900 | 2.6300 | 2.6300 | 15,000 |
| Nov 8, 2023 | 2.5800 | 2.6200 | 2.5800 | 2.6100 | 2.6100 | 38,800 |
| Nov 7, 2023 | 2.7000 | 2.7000 | 2.5000 | 2.5800 | 2.5800 | 70,200 |
| Nov 6, 2023 | 2.7100 | 2.7100 | 2.6600 | 2.7000 | 2.7000 | 42,800 |
| Nov 3, 2023 | 2.8900 | 2.9500 | 2.7200 | 2.7400 | 2.7400 | 49,700 |
| Nov 2, 2023 | 2.6800 | 2.8500 | 2.6800 | 2.7700 | 2.7700 | 38,200 |
| Nov 1, 2023 | 2.9700 | 2.9900 | 2.5700 | 2.6500 | 2.6500 | 105,700 |
| Oct 31, 2023 | 2.8000 | 2.8700 | 2.7100 | 2.7700 | 2.7700 | 72,400 |
| Oct 30, 2023 | 2.6200 | 2.8500 | 2.6200 | 2.7800 | 2.7800 | 57,100 |
| Oct 27, 2023 | 2.6500 | 2.6600 | 2.5300 | 2.6400 | 2.6400 | 23,000 |
| Oct 26, 2023 | 2.6200 | 2.8000 | 2.5700 | 2.6800 | 2.6800 | 97,100 |
| Oct 25, 2023 | 2.6400 | 2.7200 | 2.4900 | 2.6100 | 2.6100 | 83,500 |
| Oct 24, 2023 | 2.7400 | 2.8700 | 2.7000 | 2.7800 | 2.7800 | 67,000 |
| Oct 23, 2023 | 2.7300 | 2.7500 | 2.6800 | 2.7300 | 2.7300 | 10,400 |
| Oct 20, 2023 | 2.7400 | 2.7700 | 2.7000 | 2.7700 | 2.7700 | 21,300 |
| Oct 19, 2023 | 2.7700 | 2.9500 | 2.7700 | 2.7800 | 2.7800 | 20,100 |
| Oct 18, 2023 | 2.8900 | 2.8900 | 2.7700 | 2.8200 | 2.8200 | 18,100 |
| Oct 17, 2023 | 2.7100 | 2.9600 | 2.7100 | 2.9200 | 2.9200 | 21,300 |
| Oct 16, 2023 | 2.8500 | 2.9700 | 2.7800 | 2.7800 | 2.7800 | 47,000 |
| Oct 13, 2023 | 2.7700 | 2.8300 | 2.7300 | 2.8000 | 2.8000 | 6,400 |
| Oct 12, 2023 | 2.8800 | 3.0800 | 2.8000 | 2.8200 | 2.8200 | 51,800 |
| Oct 11, 2023 | 2.8600 | 2.9700 | 2.8600 | 2.9400 | 2.9400 | 12,900 |
| Oct 10, 2023 | 2.8000 | 2.9600 | 2.7800 | 2.9300 | 2.9300 | 79,100 |
| Oct 9, 2023 | 2.7800 | 2.8700 | 2.7300 | 2.7900 | 2.7900 | 29,400 |
| Oct 6, 2023 | 2.7000 | 2.8200 | 2.6100 | 2.8000 | 2.8000 | 41,300 |
| Oct 5, 2023 | 2.6700 | 2.7700 | 2.6000 | 2.7600 | 2.7600 | 73,000 |
| Oct 4, 2023 | 2.8000 | 2.8400 | 2.7000 | 2.7200 | 2.7200 | 81,200 |
| Oct 3, 2023 | 3.0100 | 3.0600 | 2.7900 | 2.8100 | 2.8100 | 104,900 |
| Oct 2, 2023 | 3.0300 | 3.0800 | 3.0000 | 3.0400 | 3.0400 | 42,300 |
| Sep 29, 2023 | 3.0500 | 3.1400 | 3.0000 | 3.0400 | 3.0400 | 145,700 |
| Sep 28, 2023 | 3.1600 | 3.2200 | 3.0100 | 3.0800 | 3.0800 | 182,400 |
| Sep 27, 2023 | 3.1900 | 3.2400 | 3.1200 | 3.1600 | 3.1600 | 43,100 |
| Sep 26, 2023 | 3.1600 | 3.3000 | 3.1500 | 3.1800 | 3.1800 | 167,600 |
| Sep 25, 2023 | 3.2500 | 3.2800 | 3.1200 | 3.2400 | 3.2400 | 171,800 |
| Sep 22, 2023 | 3.2900 | 3.3400 | 3.1800 | 3.2200 | 3.2200 | 238,500 |
| Sep 21, 2023 | 3.1100 | 3.3700 | 3.0500 | 3.3000 | 3.3000 | 526,000 |
| Sep 20, 2023 | 3.0000 | 3.2900 | 2.9900 | 3.1700 | 3.1700 | 255,500 |
| Sep 19, 2023 | 3.1200 | 3.1200 | 2.9700 | 3.0000 | 3.0000 | 171,200 |
| Sep 18, 2023 | 3.1800 | 3.2000 | 3.0700 | 3.1300 | 3.1300 | 51,800 |
| Sep 15, 2023 | 3.2900 | 3.4300 | 3.1700 | 3.1900 | 3.1900 | 364,800 |
| Sep 14, 2023 | 3.2200 | 3.3500 | 3.1600 | 3.2900 | 3.2900 | 126,600 |
| Sep 13, 2023 | 3.1500 | 3.2100 | 3.0500 | 3.1900 | 3.1900 | 77,900 |
| Sep 12, 2023 | 3.2700 | 3.3200 | 3.1600 | 3.1700 | 3.1700 | 92,300 |
| Sep 11, 2023 | 3.3200 | 3.3600 | 3.2300 | 3.2700 | 3.2700 | 82,900 |
| Sep 8, 2023 | 3.2900 | 3.4200 | 3.2200 | 3.3000 | 3.3000 | 161,700 |
| Sep 7, 2023 | 3.3800 | 3.4400 | 3.1700 | 3.2800 | 3.2800 | 272,000 |
| Sep 6, 2023 | 3.4800 | 3.4800 | 3.3000 | 3.3700 | 3.3700 | 196,100 |
| Sep 5, 2023 | 3.5300 | 3.5300 | 3.4500 | 3.4600 | 3.4600 | 33,300 |
| Sep 1, 2023 | 3.6000 | 3.6400 | 3.5000 | 3.6000 | 3.6000 | 36,400 |
| Aug 31, 2023 | 3.5100 | 3.6800 | 3.5100 | 3.5700 | 3.5700 | 88,400 |
| Aug 30, 2023 | 3.5000 | 3.5500 | 3.4700 | 3.4900 | 3.4900 | 34,300 |
| Aug 29, 2023 | 3.5000 | 3.5800 | 3.4900 | 3.5200 | 3.5200 | 40,300 |
| Aug 28, 2023 | 3.5100 | 3.5800 | 3.4500 | 3.5000 | 3.5000 | 25,300 |
| Aug 25, 2023 | 3.5000 | 3.5800 | 3.4800 | 3.5000 | 3.5000 | 77,700 |
| Aug 24, 2023 | 3.5900 | 3.6400 | 3.4800 | 3.5000 | 3.5000 | 55,300 |
| Aug 23, 2023 | 3.7300 | 3.7600 | 3.4800 | 3.6400 | 3.6400 | 119,400 |
| Aug 22, 2023 | 3.4800 | 3.5500 | 3.4800 | 3.5300 | 3.5300 | 119,100 |
| Aug 21, 2023 | 3.5500 | 3.5600 | 3.4500 | 3.4700 | 3.4700 | 85,900 |
| Aug 18, 2023 | 3.5200 | 3.6000 | 3.5100 | 3.5400 | 3.5400 | 45,200 |
| Aug 17, 2023 | 3.6200 | 3.6400 | 3.5200 | 3.5300 | 3.5300 | 31,100 |
| Aug 16, 2023 | 3.6100 | 3.6500 | 3.5800 | 3.6100 | 3.6100 | 42,200 |
| Aug 15, 2023 | 3.6500 | 3.6500 | 3.5800 | 3.5900 | 3.5900 | 32,100 |
| Aug 14, 2023 | 3.6500 | 3.7100 | 3.6200 | 3.6900 | 3.6900 | 26,000 |
| Aug 11, 2023 | 3.7700 | 3.7700 | 3.6400 | 3.7100 | 3.7100 | 46,900 |
| Aug 10, 2023 | 3.9400 | 3.9400 | 3.7500 | 3.7900 | 3.7900 | 10,900 |
| Aug 9, 2023 | 3.9100 | 3.9600 | 3.8900 | 3.9300 | 3.9300 | 28,800 |
| Aug 8, 2023 | 3.7600 | 3.9100 | 3.7500 | 3.9100 | 3.9100 | 69,200 |
| Aug 7, 2023 | 3.6800 | 3.7300 | 3.5500 | 3.7200 | 3.7200 | 50,400 |
| Aug 4, 2023 | 3.9200 | 3.9500 | 3.6800 | 3.7300 | 3.7300 | 118,500 |
| Aug 3, 2023 | 3.6700 | 3.9000 | 3.4900 | 3.8700 | 3.8700 | 199,700 |
| Aug 2, 2023 | 3.6500 | 3.7000 | 3.5200 | 3.6000 | 3.6000 | 117,900 |
| Aug 1, 2023 | 3.6400 | 3.7300 | 3.6000 | 3.6800 | 3.6800 | 40,000 |
| Jul 31, 2023 | 3.6700 | 3.6900 | 3.6000 | 3.6600 | 3.6600 | 36,300 |
| Jul 28, 2023 | 3.7200 | 3.7500 | 3.6700 | 3.7000 | 3.7000 | 12,100 |
| Jul 27, 2023 | 3.7700 | 3.8400 | 3.6600 | 3.6900 | 3.6900 | 48,100 |
| Jul 26, 2023 | 3.7200 | 3.7900 | 3.6500 | 3.7900 | 3.7900 | 56,100 |
| Jul 25, 2023 | 3.7500 | 3.8000 | 3.6300 | 3.7000 | 3.7000 | 62,300 |
| Jul 24, 2023 | 3.7500 | 3.7900 | 3.7400 | 3.7500 | 3.7500 | 26,300 |
| Jul 21, 2023 | 3.8200 | 3.8300 | 3.7200 | 3.7400 | 3.7400 | 41,500 |
| Jul 20, 2023 | 3.7500 | 3.8100 | 3.7500 | 3.8100 | 3.8100 | 29,500 |
| Jul 19, 2023 | 3.6900 | 3.8300 | 3.6600 | 3.7500 | 3.7500 | 87,900 |
| Jul 18, 2023 | 3.7200 | 3.7300 | 3.5200 | 3.6400 | 3.6400 | 60,900 |
| Jul 17, 2023 | 3.6700 | 3.7100 | 3.6100 | 3.6400 | 3.6400 | 19,100 |
| Jul 14, 2023 | 3.6800 | 3.6900 | 3.5500 | 3.6400 | 3.6400 | 95,500 |
| Jul 13, 2023 | 3.7700 | 3.7700 | 3.5900 | 3.7000 | 3.7000 | 71,200 |
| Jul 12, 2023 | 3.6400 | 3.7400 | 3.5800 | 3.7200 | 3.7200 | 138,700 |
| Jul 11, 2023 | 3.5900 | 3.6300 | 3.5500 | 3.6200 | 3.6200 | 26,000 |
| Jul 10, 2023 | 3.6100 | 3.6300 | 3.5200 | 3.5600 | 3.5600 | 18,200 |
| Jul 7, 2023 | 3.5100 | 3.5600 | 3.5000 | 3.5500 | 3.5500 | 29,900 |
| Jul 6, 2023 | 3.5200 | 3.5900 | 3.5000 | 3.5300 | 3.5300 | 14,600 |
| Jul 5, 2023 | 3.7000 | 3.7000 | 3.5200 | 3.5700 | 3.5700 | 116,500 |
| Jul 3, 2023 | 3.6600 | 3.7600 | 3.5800 | 3.7600 | 3.7600 | 33,700 |
| Jun 30, 2023 | 3.5800 | 3.6400 | 3.5200 | 3.6000 | 3.6000 | 75,000 |
| Jun 29, 2023 | 3.5700 | 3.6400 | 3.5100 | 3.5800 | 3.5800 | 52,200 |
| Jun 28, 2023 | 3.6100 | 3.6100 | 3.5000 | 3.5000 | 3.5000 | 57,400 |
| Jun 27, 2023 | 3.5900 | 3.6500 | 3.5300 | 3.5900 | 3.5900 | 79,100 |
| Jun 26, 2023 | 3.6200 | 3.6200 | 3.5500 | 3.6000 | 3.6000 | 36,600 |
| Jun 23, 2023 | 3.5200 | 3.6200 | 3.5000 | 3.6200 | 3.6200 | 55,500 |
| Jun 22, 2023 | 3.5100 | 3.5700 | 3.4800 | 3.5600 | 3.5600 | 42,800 |
| Jun 21, 2023 | 3.5000 | 3.6200 | 3.5000 | 3.5800 | 3.5800 | 34,700 |
| Jun 20, 2023 | 3.5000 | 3.5600 | 3.4600 | 3.5200 | 3.5200 | 75,900 |
| Jun 16, 2023 | 3.6600 | 3.6800 | 3.5100 | 3.5300 | 3.5300 | 53,600 |
| Jun 15, 2023 | 3.5900 | 3.7900 | 3.5700 | 3.6600 | 3.6600 | 75,700 |
| Jun 14, 2023 | 3.7100 | 3.7100 | 3.5400 | 3.6100 | 3.6100 | 30,700 |
| Jun 13, 2023 | 3.6400 | 3.7400 | 3.6000 | 3.6800 | 3.6800 | 35,400 |
| Jun 12, 2023 | 3.6800 | 3.7000 | 3.5000 | 3.5500 | 3.5500 | 104,000 |
| Jun 9, 2023 | 3.7700 | 3.7800 | 3.6300 | 3.6600 | 3.6600 | 23,100 |
| Jun 8, 2023 | 3.7700 | 3.8100 | 3.7200 | 3.7600 | 3.7600 | 19,800 |
| Jun 7, 2023 | 3.6700 | 3.8200 | 3.6700 | 3.7900 | 3.7900 | 42,000 |
| Jun 6, 2023 | 3.5000 | 3.7400 | 3.5000 | 3.6300 | 3.6300 | 40,000 |
| Jun 5, 2023 | 3.6400 | 3.7300 | 3.5300 | 3.5300 | 3.5300 | 11,400 |
| Jun 2, 2023 | 3.5600 | 3.6900 | 3.5000 | 3.6400 | 3.6400 | 32,300 |
| Jun 1, 2023 | 3.5100 | 3.5500 | 3.4800 | 3.5000 | 3.5000 | 56,300 |
| May 31, 2023 | 3.5500 | 3.5800 | 3.4700 | 3.5100 | 3.5100 | 21,900 |
| May 30, 2023 | 3.5000 | 3.5900 | 3.4900 | 3.5100 | 3.5100 | 66,800 |
| May 26, 2023 | 3.5500 | 3.5700 | 3.5000 | 3.5300 | 3.5300 | 22,600 |
| May 25, 2023 | 3.5000 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 27,900 |
| May 24, 2023 | 3.5600 | 3.5600 | 3.5000 | 3.5400 | 3.5400 | 18,800 |
| May 23, 2023 | 3.6700 | 3.7100 | 3.6100 | 3.6500 | 3.6500 | 30,000 |
| May 22, 2023 | 3.6000 | 3.6800 | 3.5400 | 3.6500 | 3.6500 | 28,800 |
| May 19, 2023 | 3.6000 | 3.6400 | 3.5000 | 3.6000 | 3.6000 | 49,300 |
| May 18, 2023 | 3.5200 | 3.6600 | 3.4700 | 3.5400 | 3.5400 | 164,900 |
| May 17, 2023 | 3.4900 | 3.6500 | 3.4700 | 3.6100 | 3.6100 | 25,100 |
| May 16, 2023 | 3.4900 | 3.5800 | 3.4400 | 3.4700 | 3.4700 | 84,600 |
| May 15, 2023 | 3.5400 | 3.6000 | 3.4600 | 3.5300 | 3.5300 | 36,800 |
| May 12, 2023 | 3.5200 | 3.5600 | 3.3300 | 3.5200 | 3.5200 | 94,500 |
| May 11, 2023 | 3.5000 | 3.6600 | 3.4700 | 3.4800 | 3.4800 | 31,000 |
| May 10, 2023 | 3.5800 | 3.7500 | 3.4700 | 3.5100 | 3.5100 | 68,200 |
| May 9, 2023 | 3.4900 | 3.5900 | 3.4300 | 3.5200 | 3.5200 | 126,800 |
| May 8, 2023 | 3.7300 | 3.7300 | 3.5000 | 3.5200 | 3.5200 | 253,300 |
| May 5, 2023 | 3.8200 | 3.9800 | 3.7000 | 3.7300 | 3.7300 | 143,500 |
| May 4, 2023 | 4.5000 | 4.5000 | 3.4600 | 3.8500 | 3.8500 | 443,400 |
| May 3, 2023 | 4.8200 | 4.8500 | 4.5800 | 4.7500 | 4.7500 | 157,400 |
| May 2, 2023 | 4.8000 | 4.9300 | 4.6600 | 4.8400 | 4.8400 | 73,800 |
| May 1, 2023 | 4.9200 | 4.9300 | 4.7800 | 4.7900 | 4.7900 | 44,800 |
| Apr 28, 2023 | 4.8900 | 5.0000 | 4.8000 | 4.9100 | 4.9100 | 41,900 |
| Apr 27, 2023 | 4.8700 | 5.0300 | 4.7400 | 4.8700 | 4.8700 | 39,400 |
| Apr 26, 2023 | 4.8400 | 4.9500 | 4.6700 | 4.8600 | 4.8600 | 58,300 |
| Apr 25, 2023 | 5.0000 | 5.0500 | 4.7600 | 4.8200 | 4.8200 | 45,600 |
| Apr 24, 2023 | 4.8600 | 5.0300 | 4.7100 | 4.9800 | 4.9800 | 121,600 |
| Apr 21, 2023 | 4.8900 | 4.9800 | 4.7600 | 4.8600 | 4.8600 | 48,600 |
| Apr 20, 2023 | 5.0100 | 5.0100 | 4.7600 | 4.9000 | 4.9000 | 54,200 |
Related Tickers
CPS Cooper-Standard Holdings Inc.
15.75
+2.87%
STRT Strattec Security Corporation
22.45
-0.13%
SRI Stoneridge, Inc.
15.61
+1.69%
SYPR Sypris Solutions, Inc.
1.5700
-2.48%
XPEL XPEL, Inc.
52.94
+2.50%
THRM Gentherm Incorporated
49.99
-0.46%
AXL American Axle & Manufacturing Holdings, Inc.
7.08
+1.43%
CVGI Commercial Vehicle Group, Inc.
6.33
+2.18%
MPAA Motorcar Parts of America, Inc.
5.51
-0.54%
ADNT Adient plc
28.83
+2.89%