SUP - Superior Industries International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20193.79003.80003.35003.39003.39004,317,400
Sep 19, 20193.82003.82003.50003.76003.7600575,300
Sep 18, 20193.60003.85003.53003.75003.75001,341,900
Sep 17, 20193.66003.86003.40003.50003.5000925,400
Sep 16, 20193.46003.89003.46003.74003.7400935,500
Sep 13, 20193.67003.93003.40003.49003.49001,000,600
Sep 12, 20193.37003.92003.14003.63003.63001,323,400
Sep 11, 20193.18003.53003.00003.39003.39001,072,500
Sep 10, 20192.91003.35002.81003.17003.1700980,400
Sep 09, 20192.78003.14002.59002.90002.9000837,800
Sep 06, 20192.93003.26002.83003.15003.1500275,100
Sep 05, 20192.78002.95002.67002.89002.8900349,100
Sep 04, 20192.41002.75002.39002.74002.7400675,200
Sep 03, 20192.73002.75002.54002.60002.6000265,200
Aug 30, 20192.80002.94002.72002.75002.7500252,500
Aug 29, 20192.69002.79002.65002.79002.7900235,400
Aug 28, 20192.57002.73002.54002.65002.6500200,000
Aug 27, 20192.55002.60002.45002.59002.5900192,000
Aug 26, 20192.48002.67002.42002.54002.5400279,700
Aug 23, 20192.39002.45002.29002.41002.4100314,000
Aug 22, 20192.40002.54002.37002.48002.4800191,700
Aug 21, 20192.39002.43002.32002.39002.3900203,100
Aug 20, 20192.30002.43002.28002.41002.4100199,200
Aug 19, 20192.35002.49002.26002.37002.3700255,700
Aug 16, 20192.39002.47002.31002.32002.3200472,700
Aug 15, 20192.58002.59002.33002.44002.4400358,200
Aug 14, 20192.70002.70002.53002.58002.5800271,900
Aug 13, 20192.95002.96002.65002.73002.7300285,900
Aug 12, 20192.79003.06002.63002.93002.9300445,500
Aug 09, 20192.88002.94002.61002.75002.7500307,400
Aug 08, 20192.48002.97002.44002.90002.9000640,800
Aug 07, 20192.49002.52002.35002.40002.4000308,200
Aug 06, 20192.64002.67002.41002.47002.4700292,800
Aug 05, 20192.53002.62002.39002.61002.6100379,500
Aug 02, 20192.53002.56002.50002.54002.5400229,800
Aug 01, 20192.55002.60002.48002.52002.5200226,200
Jul 31, 20192.60002.63002.52002.56002.5600149,600
Jul 30, 20192.55002.63002.42002.59002.5900396,300
Jul 29, 20192.72002.75002.55002.58002.5800171,700
Jul 26, 20192.73002.78002.64002.73002.7300198,000
Jul 25, 20192.83002.84002.71002.73002.7300332,700
Jul 24, 20192.76002.86002.76002.83002.8300165,500
Jul 23, 20192.70002.82002.69002.76002.7600219,700
Jul 22, 20192.70002.77002.63002.68002.6800296,000
Jul 19, 20192.51002.77002.51002.64002.6400441,400
Jul 18, 20192.57002.69002.51002.52002.5200282,200
Jul 17, 20192.88002.88002.56002.57002.5700552,300
Jul 16, 20192.84002.96002.77002.88002.8800347,000
Jul 15, 20192.99003.00002.77002.85002.8500343,700
Jul 12, 20192.98003.15002.90002.93002.9300401,800
Jul 11, 20193.29003.33002.87002.94002.9400678,800
Jul 10, 20193.40003.40003.25003.31003.3100284,000
Jul 09, 20193.43003.44003.31003.36003.3600194,600
Jul 08, 20193.56003.65003.40003.44003.4400320,600
Jul 05, 20193.50003.69003.48003.59003.5900341,200
Jul 03, 20193.46003.58003.37003.56003.5600196,500
Jul 03, 20190.09 Dividend
Jul 02, 20193.53003.61003.46003.58003.4900594,200
Jul 01, 20193.57003.62003.40003.49003.4023651,000
Jun 28, 20193.38003.65003.38003.46003.37303,265,800
Jun 27, 20193.28003.44003.27003.38003.2950690,900
Jun 26, 20193.34003.44003.22003.22003.1391406,400
Jun 25, 20193.39003.47003.30003.30003.2170590,600
Jun 24, 20193.45003.58003.33003.41003.3243655,700
Jun 21, 20193.43003.47003.35003.43003.3438695,300
Jun 20, 20193.57003.71003.43003.45003.3633525,500
Jun 19, 20193.55003.63003.50003.50003.4120421,600
Jun 18, 20193.58003.78003.49003.53003.4413343,000
Jun 17, 20193.57003.60003.47003.52003.4315377,900
Jun 14, 20193.67003.75003.48003.54003.4510380,100
Jun 13, 20193.99003.99003.64003.67003.5777448,800
Jun 12, 20193.96003.99003.78003.97003.8702449,200
Jun 11, 20194.11004.26003.97003.98003.8799575,300
Jun 10, 20193.76004.10003.75004.06003.9579574,900
Jun 07, 20193.35003.83003.32003.71003.6167562,100
Jun 06, 20193.55003.59003.25003.33003.2463404,500
Jun 05, 20193.72003.79003.53003.56003.4705291,000
Jun 04, 20193.69003.89003.62003.68003.5875587,700
Jun 03, 20193.68003.80003.62003.67003.5777390,600
May 31, 20193.70003.70003.48003.69003.5972437,400
May 30, 20193.80003.90003.72003.75003.6557326,800
May 29, 20193.82003.92003.72003.81003.7142362,300
May 28, 20194.21004.25003.85003.86003.7630562,000
May 24, 20194.04004.29004.00004.20004.0944389,800
May 23, 20194.35004.36003.87003.95003.8507696,700
May 22, 20194.45004.48004.35004.40004.2894372,200
May 21, 20194.63004.67004.46004.47004.3576267,100
May 20, 20194.54004.64004.46004.62004.5039270,400
May 17, 20194.78004.83004.58004.61004.4941294,400
May 16, 20195.08005.08004.78004.85004.7281226,100
May 15, 20194.64005.08004.64005.05004.9230274,900
May 14, 20194.57004.75004.50004.69004.5721228,500
May 13, 20194.69004.73004.50004.53004.4161368,700
May 10, 20194.45005.02004.43004.83004.7086282,500
May 09, 20194.67004.70004.33004.48004.3674559,000
May 08, 20194.85004.97004.77004.83004.7086285,700
May 07, 20194.91004.96004.71004.85004.7281197,000
May 06, 20194.84005.01004.77004.96004.8353181,300
May 03, 20194.81005.02004.72004.99004.8646282,000
May 02, 20194.81004.93004.68004.78004.6598263,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...