Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Superior Industries International
(NY:
SUP
)
3.530
-0.040 (-1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2019
6.428
6.438
5.824
5.939
944,482
-0.54(-8.30%)
Feb 27, 2019
6.879
7.004
6.428
6.476
869,585
-0.34(-4.93%)
Feb 26, 2019
6.352
7.004
6.035
6.812
1,979,222
+0.39(+6.13%)
Feb 25, 2019
6.476
6.860
6.342
6.419
661,955
+0.09(+1.36%)
Feb 22, 2019
5.930
6.438
5.891
6.332
795,336
+0.52(+8.91%)
Feb 21, 2019
5.469
6.064
5.469
5.814
744,237
+0.35(+6.32%)
Feb 20, 2019
5.200
5.584
5.200
5.469
367,901
+0.33(+6.34%)
Feb 19, 2019
4.874
5.229
4.874
5.143
257,723
+0.25(+5.10%)
Feb 15, 2019
4.817
4.960
4.788
4.893
205,009
+0.13(+2.82%)
Feb 14, 2019
4.730
4.893
4.692
4.759
247,372
+0.02(+0.40%)
Feb 13, 2019
4.673
4.788
4.673
4.740
333,094
+0.08(+1.65%)
Feb 12, 2019
4.615
4.730
4.615
4.663
214,278
+0.09(+1.89%)
Feb 11, 2019
4.490
4.644
4.481
4.577
293,565
+0.10(+2.14%)
Feb 08, 2019
4.663
4.663
4.318
4.481
321,532
-0.17(-3.71%)
Feb 07, 2019
4.836
4.845
4.481
4.653
400,409
-0.25(-5.09%)
Feb 06, 2019
4.893
4.989
4.845
4.903
127,087
+0.01(+0.20%)
Feb 05, 2019
4.893
4.989
4.797
4.893
175,543
+0.02(+0.39%)
Feb 04, 2019
4.864
5.018
4.826
4.874
261,675
+0.02(+0.40%)
Feb 01, 2019
4.941
4.960
4.817
4.855
164,674
-0.09(-1.75%)
Jan 31, 2019
4.951
5.018
4.874
4.941
201,158
+0.02(+0.39%)
Jan 30, 2019
4.893
4.989
4.797
4.922
190,091
+0.07(+1.38%)
Jan 29, 2019
5.008
5.018
4.797
4.855
195,845
-0.19(-3.80%)
Jan 28, 2019
5.104
5.162
5.005
5.047
148,653
-0.12(-2.23%)
Jan 25, 2019
5.210
5.402
5.152
5.162
213,972
+0.00(+0.00%)
Jan 24, 2019
5.162
5.191
5.056
5.162
186,597
+0.04(+0.75%)
Jan 23, 2019
5.258
5.373
5.037
5.124
239,766
-0.12(-2.38%)
Jan 22, 2019
5.565
5.565
5.181
5.248
222,991
-0.35(-6.17%)
Jan 18, 2019
5.479
5.680
5.411
5.594
463,903
+0.14(+2.64%)
Jan 17, 2019
5.267
5.522
5.251
5.450
222,838
+0.12(+2.16%)
Jan 16, 2019
5.124
5.575
5.056
5.335
585,670
+0.20(+3.93%)
Jan 15, 2019
5.469
5.469
5.037
5.133
266,008
-0.32(-5.81%)
Jan 14, 2019
5.527
5.680
5.344
5.450
282,985
-0.16(-2.91%)
Jan 11, 2019
5.709
5.747
5.546
5.613
185,623
-0.05(-0.85%)
Jan 10, 2019
5.536
5.661
5.392
5.661
205,323
+0.05(+0.85%)
Jan 09, 2019
5.383
5.651
5.373
5.613
294,625
+0.27(+5.03%)
Jan 08, 2019
5.200
5.344
5.104
5.344
252,650
+0.23(+4.50%)
Jan 07, 2019
4.903
5.229
4.807
5.114
263,311
+0.23(+4.72%)
Jan 04, 2019
4.749
4.903
4.644
4.884
224,291
+0.23(+4.95%)
Jan 03, 2019
4.797
4.797
4.457
4.653
417,827
-0.12(-2.41%)
Jan 02, 2019
4.439
4.976
4.354
4.769
351,383
+0.24(+5.20%)
Dec 31, 2018
4.326
4.608
4.109
4.533
702,248
+0.21(+4.79%)
Dec 28, 2018
4.392
4.486
4.279
4.326
1,186,542
-0.07(-1.50%)
Dec 27, 2018
4.524
4.582
4.279
4.392
584,141
-0.23(-4.90%)
Dec 26, 2018
4.750
4.835
4.458
4.618
644,141
-0.08(-1.80%)
Dec 24, 2018
4.882
5.211
4.665
4.703
277,694
-0.12(-2.54%)
Dec 21, 2018
4.985
5.098
4.655
4.825
1,178,477
-0.19(-3.76%)
Dec 20, 2018
5.183
5.315
4.900
5.014
551,726
-0.20(-3.80%)
Dec 19, 2018
5.014
5.541
5.014
5.211
511,414
+0.16(+3.17%)
Dec 18, 2018
5.117
5.249
4.966
5.051
489,719
-0.06(-1.11%)
Dec 17, 2018
5.277
5.438
5.023
5.108
563,380
-0.23(-4.24%)
Dec 14, 2018
5.607
5.833
5.249
5.334
494,268
-0.27(-4.87%)
Dec 13, 2018
5.937
5.947
5.419
5.607
352,873
-0.18(-3.09%)
Dec 12, 2018
5.720
5.965
5.522
5.786
463,323
+0.17(+3.02%)
Dec 11, 2018
6.126
6.248
5.580
5.617
480,094
-0.38(-6.29%)
Dec 10, 2018
5.947
6.064
5.645
5.994
493,115
-0.06(-0.93%)
Dec 07, 2018
6.427
6.616
5.975
6.050
292,125
-0.38(-5.87%)
Dec 06, 2018
6.606
6.606
6.154
6.427
583,387
-0.11(-1.73%)
Dec 04, 2018
6.936
7.011
6.465
6.540
406,196
-0.46(-6.59%)
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
.