Advertisement
U.S. markets closed

Superior Industries International, Inc. (SUP)

NYSE - NYSE Delayed Price. Currency in USD
3.3400+0.0500 (+1.52%)
At close: 04:00PM EST
3.3500 +0.01 (+0.30%)
After hours: 06:21PM EST
Advertisement
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20243.25003.41003.25003.34003.340042,000
Feb 22, 20243.24003.37003.24003.29003.290065,300
Feb 21, 20243.22003.28003.22003.24003.240029,500
Feb 20, 20243.28003.44003.22003.24003.240050,600
Feb 16, 20243.33003.55003.31003.35003.350044,200
Feb 15, 20243.34003.40003.24003.34003.340076,700
Feb 14, 20243.29003.36003.29003.36003.360013,300
Feb 13, 20243.25003.30003.22003.24003.240036,500
Feb 12, 20243.23003.38003.23003.33003.330040,900
Feb 09, 20243.16003.25003.16003.24003.240016,400
Feb 08, 20243.19003.27003.10003.19003.190051,600
Feb 07, 20243.25003.26003.12003.15003.150041,600
Feb 06, 20243.24003.31003.22003.30003.300018,500
Feb 05, 20243.40003.40003.22003.28003.280020,900
Feb 02, 20243.37003.45003.33003.42003.420035,000
Feb 01, 20243.53003.60003.16003.39003.3900189,400
Jan 31, 20243.35003.53003.34003.46003.460035,700
Jan 30, 20243.23003.41003.15003.40003.400037,000
Jan 29, 20243.40003.40003.24003.29003.290024,900
Jan 26, 20243.10003.34003.10003.34003.340077,300
Jan 25, 20243.05003.11003.00003.03003.030023,400
Jan 24, 20243.07003.10003.00003.03003.030068,800
Jan 23, 20243.22003.22003.07003.07003.070027,600
Jan 22, 20243.19003.25003.17003.18003.180022,800
Jan 19, 20243.10003.20003.10003.18003.180019,200
Jan 18, 20243.22003.23003.10003.11003.110028,300
Jan 17, 20243.39003.39003.16003.24003.240041,700
Jan 16, 20243.44003.61003.35003.39003.390099,300
Jan 12, 20243.25003.47003.25003.44003.4400102,700
Jan 11, 20243.20003.26003.12003.24003.240048,900
Jan 10, 20243.12003.29003.00003.18003.1800134,700
Jan 09, 20243.09003.13003.04003.11003.110043,800
Jan 08, 20243.05003.12003.01003.10003.100019,900
Jan 05, 20242.96003.05002.94003.02003.020032,600
Jan 04, 20242.96003.03002.86002.93002.930054,500
Jan 03, 20243.19003.19002.96003.00003.000052,200
Jan 02, 20243.22003.28003.18003.20003.200044,600
Dec 29, 20232.96003.27002.95003.20003.2000238,700
Dec 28, 20232.96002.99002.94002.98002.9800161,800
Dec 27, 20233.08003.09002.99003.02003.020074,800
Dec 26, 20232.96003.08002.96003.03003.030066,500
Dec 22, 20233.00003.00002.92002.98002.980053,000
Dec 21, 20232.91003.01002.87003.00003.000091,800
Dec 20, 20232.87003.04002.87002.90002.900050,400
Dec 19, 20233.03003.03002.86002.94002.9400123,500
Dec 18, 20233.06003.18002.96002.97002.970028,300
Dec 15, 20233.09003.12003.05003.05003.050038,700
Dec 14, 20233.12003.15003.06003.13003.130027,700
Dec 13, 20233.05003.11002.90003.06003.060058,600
Dec 12, 20233.01003.13002.93003.02003.020019,400
Dec 11, 20233.10003.15003.02003.10003.100023,600
Dec 08, 20232.91003.12002.86003.10003.100032,100
Dec 07, 20232.97003.08002.94002.94002.940015,900
Dec 06, 20233.00003.08002.94003.00003.000025,400
Dec 05, 20232.94003.00002.91002.97002.970011,400
Dec 04, 20232.95003.00002.89003.00003.000049,400
Dec 01, 20232.73003.00002.73002.95002.950055,400
Nov 30, 20232.70002.90002.70002.82002.820030,800
Nov 29, 20232.74002.83002.66002.71002.710043,300
Nov 28, 20232.62002.75002.58002.70002.700045,600
Nov 27, 20232.76002.76002.64002.64002.640018,500
Nov 24, 20232.62002.85002.59002.75002.750048,500
Nov 22, 20232.80002.80002.51002.64002.640069,900
Nov 21, 20232.73002.77002.73002.76002.760012,300
Nov 20, 20232.63002.77002.60002.76002.760054,700
Nov 17, 20232.63002.66002.60002.66002.660014,700
Nov 16, 20232.68002.69002.62002.64002.64009,400
Nov 15, 20232.85002.85002.53002.73002.730084,100
Nov 14, 20232.65002.81002.64002.79002.790086,400
Nov 13, 20232.57002.65002.55002.60002.600049,800
Nov 10, 20232.58002.64002.55002.61002.610064,500
Nov 09, 20232.59002.65002.59002.63002.630015,000
Nov 08, 20232.58002.62002.58002.61002.610038,800
Nov 07, 20232.70002.70002.50002.58002.580070,200
Nov 06, 20232.71002.71002.66002.70002.700042,800
Nov 03, 20232.89002.95002.72002.74002.740049,700
Nov 02, 20232.68002.85002.68002.77002.770038,200
Nov 01, 20232.97002.99002.57002.65002.6500105,700
Oct 31, 20232.80002.87002.71002.77002.770072,400
Oct 30, 20232.62002.85002.62002.78002.780057,100
Oct 27, 20232.65002.66002.53002.64002.640023,000
Oct 26, 20232.62002.80002.57002.68002.680097,100
Oct 25, 20232.64002.72002.49002.61002.610083,500
Oct 24, 20232.74002.87002.70002.78002.780067,000
Oct 23, 20232.73002.75002.68002.73002.730010,400
Oct 20, 20232.74002.77002.70002.77002.770021,300
Oct 19, 20232.77002.95002.77002.78002.780020,100
Oct 18, 20232.89002.89002.77002.82002.820018,100
Oct 17, 20232.71002.96002.71002.92002.920021,300
Oct 16, 20232.85002.97002.78002.78002.780047,000
Oct 13, 20232.77002.83002.73002.80002.80006,400
Oct 12, 20232.88003.08002.80002.82002.820051,800
Oct 11, 20232.86002.97002.86002.94002.940012,900
Oct 10, 20232.80002.96002.78002.93002.930079,100
Oct 09, 20232.78002.87002.73002.79002.790029,400
Oct 06, 20232.70002.82002.61002.80002.800041,300
Oct 05, 20232.67002.77002.60002.76002.760073,000
Oct 04, 20232.80002.84002.70002.72002.720081,200
Oct 03, 20233.01003.06002.79002.81002.8100104,900
Oct 02, 20233.03003.08003.00003.04003.040042,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...