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 (%)
Jun 30, 2023
3.580
3.645
3.520
3.600
75,038
+0.02(+0.56%)
Jun 29, 2023
3.570
3.640
3.510
3.580
52,206
+0.08(+2.29%)
Jun 28, 2023
3.610
3.610
3.500
3.500
57,390
-0.09(-2.51%)
Jun 27, 2023
3.590
3.650
3.530
3.590
79,094
-0.01(-0.28%)
Jun 26, 2023
3.620
3.620
3.550
3.600
36,643
-0.02(-0.55%)
Jun 23, 2023
3.520
3.620
3.500
3.620
55,530
+0.06(+1.69%)
Jun 22, 2023
3.510
3.570
3.480
3.560
42,807
-0.02(-0.56%)
Jun 21, 2023
3.500
3.620
3.500
3.580
34,694
+0.06(+1.70%)
Jun 20, 2023
3.500
3.560
3.460
3.520
75,870
-0.01(-0.28%)
Jun 16, 2023
3.660
3.680
3.510
3.530
53,594
-0.13(-3.55%)
Jun 15, 2023
3.590
3.788
3.570
3.660
75,740
+0.14(+3.98%)
May 08, 2023
3.730
3.730
3.500
3.520
253,283
-0.21(-5.63%)
May 05, 2023
3.820
3.980
3.704
3.730
143,531
-0.12(-3.12%)
May 04, 2023
4.500
4.500
3.460
3.850
443,419
-0.90(-18.95%)
May 03, 2023
4.820
4.850
4.580
4.750
157,391
-0.09(-1.86%)
May 02, 2023
4.800
4.930
4.660
4.840
73,870
+0.05(+1.04%)
May 01, 2023
4.920
4.930
4.780
4.790
44,762
-0.12(-2.44%)
Apr 28, 2023
4.890
5.000
4.800
4.910
41,892
+0.04(+0.82%)
Apr 27, 2023
4.870
5.030
4.735
4.870
39,393
+0.01(+0.21%)
Apr 26, 2023
4.840
4.950
4.670
4.860
58,282
+0.04(+0.83%)
Apr 25, 2023
5.000
5.050
4.760
4.820
45,636
-0.16(-3.21%)
Apr 24, 2023
4.860
5.030
4.710
4.980
121,581
+0.12(+2.47%)
Apr 21, 2023
4.890
4.980
4.755
4.860
48,638
-0.04(-0.82%)
Apr 20, 2023
5.010
5.010
4.764
4.900
54,160
-0.18(-3.54%)
Apr 19, 2023
5.190
5.224
5.060
5.080
32,832
-0.04(-0.78%)
Apr 18, 2023
5.000
5.180
4.950
5.120
49,274
+0.12(+2.40%)
Apr 17, 2023
4.870
5.091
4.870
5.000
24,260
+0.14(+2.88%)
Apr 14, 2023
4.740
4.900
4.710
4.860
71,426
+0.12(+2.53%)
Apr 13, 2023
4.810
4.890
4.700
4.740
162,100
-0.05(-1.04%)
Apr 12, 2023
4.970
5.040
4.770
4.790
67,914
-0.12(-2.44%)
Apr 11, 2023
5.030
5.140
4.910
4.910
46,917
-0.11(-2.19%)
Apr 10, 2023
4.890
5.080
4.870
5.020
43,696
+0.09(+1.83%)
Apr 06, 2023
5.020
5.105
4.800
4.930
56,045
-0.10(-1.99%)
Apr 05, 2023
5.190
5.340
4.960
5.030
39,537
-0.18(-3.45%)
Apr 04, 2023
5.270
5.300
4.980
5.210
80,678
-0.02(-0.38%)
Apr 03, 2023
4.890
5.390
4.780
5.230
150,020
+0.28(+5.66%)
Mar 31, 2023
4.940
5.120
4.890
4.950
120,837
+0.05(+1.02%)
Mar 30, 2023
5.000
5.110
4.780
4.900
173,754
-0.15(-2.97%)
Mar 29, 2023
4.990
5.265
4.600
5.050
131,762
-0.04(-0.79%)
Mar 28, 2023
5.270
5.380
5.020
5.090
79,123
-0.20(-3.78%)
Mar 27, 2023
5.390
5.390
5.140
5.290
47,556
-0.10(-1.86%)
Mar 24, 2023
5.320
5.410
5.320
5.390
25,090
-0.04(-0.74%)
Mar 23, 2023
5.630
5.660
5.370
5.430
55,371
-0.16(-2.86%)
Mar 22, 2023
5.460
5.650
5.342
5.590
59,118
+0.13(+2.38%)
Mar 21, 2023
5.420
5.460
5.280
5.460
56,458
+0.14(+2.63%)
Mar 20, 2023
5.330
5.450
5.140
5.320
73,902
-0.11(-2.03%)
Mar 17, 2023
5.700
5.765
5.400
5.430
192,979
-0.39(-6.70%)
Mar 16, 2023
5.560
5.823
5.510
5.820
74,550
+0.19(+3.37%)
Mar 15, 2023
5.540
5.680
5.200
5.630
110,919
-0.10(-1.75%)
Mar 14, 2023
5.910
5.984
5.640
5.730
60,628
-0.10(-1.72%)
Mar 13, 2023
5.830
5.990
5.480
5.830
124,555
-0.19(-3.16%)
Mar 10, 2023
6.410
6.464
5.790
6.020
107,541
-0.33(-5.20%)
Mar 09, 2023
6.120
6.620
6.120
6.350
95,963
+0.20(+3.25%)
Mar 08, 2023
6.390
6.515
6.060
6.150
205,260
-0.08(-1.28%)
Mar 07, 2023
7.230
7.230
6.220
6.230
305,950
-0.98(-13.59%)
Mar 06, 2023
7.090
7.380
7.020
7.210
525,237
+0.47(+6.97%)
Mar 03, 2023
6.000
6.880
6.000
6.740
555,997
+0.80(+13.47%)
Mar 02, 2023
5.680
6.000
5.600
5.940
395,761
+0.40(+7.22%)
Mar 01, 2023
5.440
5.590
5.440
5.540
67,841
+0.10(+1.84%)
Feb 28, 2023
5.740
5.740
5.310
5.440
70,655
-0.27(-4.73%)
Feb 27, 2023
5.570
5.720
5.490
5.710
31,347
+0.25(+4.58%)
Feb 24, 2023
5.570
5.630
5.230
5.460
24,899
-0.13(-2.33%)
Feb 23, 2023
5.490
5.660
5.430
5.590
22,624
+0.13(+2.38%)
Feb 22, 2023
5.360
5.561
5.330
5.460
42,667
+0.01(+0.18%)
Feb 21, 2023
5.760
5.760
5.420
5.450
36,919
-0.40(-6.84%)
Feb 17, 2023
5.910
5.910
5.680
5.850
29,200
+0.00(+0.00%)
Feb 16, 2023
5.850
5.901
5.780
5.850
46,254
-0.01(-0.17%)
Feb 15, 2023
5.740
5.900
5.720
5.860
46,194
+0.08(+1.38%)
Feb 14, 2023
5.810
5.835
5.710
5.780
62,660
-0.03(-0.52%)
Feb 13, 2023
5.820
5.850
5.580
5.810
70,074
-0.01(-0.17%)
Feb 10, 2023
5.800
5.840
5.640
5.820
55,258
+0.08(+1.39%)
Feb 09, 2023
5.700
5.840
5.650
5.740
29,768
+0.09(+1.59%)
Feb 08, 2023
5.730
5.830
5.602
5.650
39,908
-0.04(-0.70%)
Feb 07, 2023
5.860
5.860
5.640
5.690
63,569
-0.15(-2.57%)
Feb 06, 2023
5.640
5.840
5.580
5.840
57,310
+0.19(+3.36%)
Feb 03, 2023
5.660
5.770
5.560
5.650
56,751
-0.09(-1.57%)
Feb 02, 2023
5.810
5.846
5.710
5.740
62,107
+0.00(+0.00%)
Feb 01, 2023
5.680
5.750
5.560
5.740
83,376
+0.09(+1.59%)
Jan 31, 2023
5.390
5.780
5.390
5.650
117,962
+0.24(+4.44%)
Jan 30, 2023
5.430
5.449
5.360
5.410
17,862
-0.01(-0.18%)
Jan 27, 2023
5.430
5.550
5.350
5.420
78,339
+0.01(+0.18%)
Jan 26, 2023
5.440
5.440
5.330
5.410
38,596
+0.02(+0.37%)
Jan 25, 2023
5.420
5.420
5.310
5.390
29,808
+0.00(+0.00%)
Jan 24, 2023
5.410
5.420
5.320
5.390
30,714
+0.01(+0.19%)
Jan 23, 2023
5.340
5.440
5.340
5.380
32,064
+0.04(+0.75%)
Jan 20, 2023
5.200
5.500
5.162
5.340
47,370
+0.15(+2.89%)
Jan 19, 2023
5.240
5.290
5.110
5.190
54,080
-0.05(-0.95%)
Jan 18, 2023
5.250
5.336
5.160
5.240
75,577
+0.04(+0.77%)
Jan 17, 2023
5.025
5.240
5.025
5.200
57,523
+0.18(+3.59%)
Jan 13, 2023
5.020
5.050
4.940
5.020
24,795
+0.00(+0.00%)
Jan 12, 2023
4.980
5.050
4.950
5.020
31,320
+0.04(+0.80%)
Jan 11, 2023
4.970
5.110
4.920
4.980
58,123
-0.09(-1.78%)
Jan 10, 2023
4.720
5.130
4.590
5.070
84,291
+0.30(+6.29%)
Jan 09, 2023
4.750
4.840
4.730
4.770
30,246
+0.02(+0.42%)
Jan 06, 2023
4.530
4.750
4.530
4.750
40,115
+0.23(+5.09%)
Jan 05, 2023
4.520
4.540
4.410
4.520
17,489
+0.01(+0.22%)
Jan 04, 2023
4.250
4.560
4.250
4.510
20,833
+0.26(+6.12%)
Jan 03, 2023
4.260
4.426
4.061
4.250
86,904
+0.03(+0.71%)
Dec 30, 2022
4.180
4.271
4.170
4.220
39,442
+0.02(+0.48%)
Dec 29, 2022
4.340
4.410
4.060
4.200
36,382
-0.09(-2.10%)
Dec 28, 2022
4.470
4.470
4.250
4.290
28,535
-0.16(-3.60%)
Dec 27, 2022
4.530
4.530
4.360
4.450
22,991
+0.01(+0.23%)
Dec 23, 2022
4.440
4.540
4.400
4.440
23,024
-0.01(-0.22%)
Dec 22, 2022
4.650
4.680
4.380
4.450
61,217
-0.16(-3.47%)
Dec 21, 2022
4.780
4.780
4.590
4.610
32,504
-0.05(-1.07%)
Dec 20, 2022
4.420
4.700
4.420
4.660
59,154
+0.18(+4.02%)
Dec 19, 2022
4.510
4.810
4.480
4.480
94,097
+0.04(+0.90%)
Dec 16, 2022
4.440
4.520
4.400
4.440
78,667
+0.00(+0.00%)
Dec 15, 2022
4.370
4.580
4.370
4.440
25,771
-0.09(-1.99%)
Dec 14, 2022
4.390
4.760
4.270
4.530
129,570
+0.17(+3.90%)
Dec 13, 2022
4.190
4.380
4.170
4.360
43,742
+0.28(+6.86%)
Dec 12, 2022
4.090
4.249
4.060
4.080
60,063
-0.09(-2.16%)
Dec 09, 2022
4.260
4.310
4.160
4.170
51,569
-0.11(-2.57%)
Dec 08, 2022
4.580
4.640
4.240
4.280
91,097
-0.32(-6.96%)
Dec 07, 2022
4.490
4.600
4.490
4.600
25,153
+0.09(+2.00%)
Dec 06, 2022
4.640
4.700
4.460
4.510
25,561
-0.14(-3.01%)
Dec 05, 2022
4.660
4.740
4.650
4.650
28,106
-0.05(-1.06%)
Dec 02, 2022
4.610
4.710
4.610
4.700
22,487
+0.00(+0.00%)
Dec 01, 2022
4.700
4.810
4.630
4.700
41,941
+0.05(+1.08%)
Nov 30, 2022
4.650
4.710
4.558
4.650
37,015
+0.02(+0.43%)
Nov 29, 2022
4.720
4.950
4.480
4.630
65,704
-0.04(-0.86%)
Nov 28, 2022
4.790
4.880
4.630
4.670
105,451
-0.09(-1.89%)
Nov 25, 2022
4.800
4.960
4.740
4.760
26,519
-0.03(-0.63%)
Nov 23, 2022
4.770
4.890
4.710
4.790
104,019
-0.01(-0.21%)
Nov 22, 2022
4.950
4.990
4.680
4.800
368,500
-0.16(-3.23%)
Nov 21, 2022
4.940
4.975
4.800
4.960
37,342
+0.11(+2.27%)
Nov 18, 2022
4.880
4.970
4.810
4.850
37,916
+0.00(+0.00%)
Nov 17, 2022
4.790
4.950
4.790
4.850
52,056
-0.03(-0.61%)
Nov 16, 2022
4.800
4.890
4.790
4.880
42,939
+0.10(+2.09%)
Nov 15, 2022
4.980
5.030
4.780
4.780
211,876
-0.12(-2.45%)
Nov 14, 2022
4.930
5.000
4.802
4.900
235,640
-0.03(-0.61%)
Nov 11, 2022
5.010
5.230
4.710
4.930
527,846
+0.64(+14.92%)
Nov 10, 2022
4.490
4.490
4.250
4.290
45,870
+0.02(+0.47%)
Nov 09, 2022
4.360
4.425
4.210
4.270
24,900
-0.18(-4.04%)
Nov 08, 2022
4.250
4.640
4.251
4.450
58,401
+0.20(+4.71%)
Nov 07, 2022
4.400
4.490
4.150
4.250
89,605
-0.17(-3.85%)
Nov 04, 2022
4.290
4.490
4.290
4.420
36,628
+0.08(+1.84%)
Nov 03, 2022
4.040
4.507
3.640
4.340
48,520
-0.13(-2.91%)
Nov 02, 2022
4.610
4.650
4.360
4.470
141,878
-0.20(-4.28%)
Nov 01, 2022
4.600
4.700
4.560
4.670
47,788
+0.09(+1.97%)
Oct 31, 2022
4.500
4.628
4.480
4.580
82,630
+0.08(+1.78%)
Oct 28, 2022
4.380
4.645
4.347
4.500
129,191
+0.11(+2.51%)
Oct 27, 2022
4.370
4.460
4.257
4.390
48,087
+0.11(+2.57%)
Oct 26, 2022
4.070
4.340
3.980
4.280
123,577
+0.18(+4.39%)
Oct 25, 2022
3.950
4.230
3.950
4.100
116,892
+0.18(+4.59%)
Oct 24, 2022
3.760
3.950
3.760
3.920
78,843
+0.19(+5.09%)
Oct 21, 2022
3.600
3.750
3.526
3.730
54,286
+0.15(+4.19%)
Oct 20, 2022
3.590
3.670
3.560
3.580
34,176
-0.02(-0.56%)
Oct 19, 2022
3.580
3.700
3.476
3.600
74,330
-0.01(-0.28%)
Oct 18, 2022
3.420
3.610
3.350
3.610
225,492
+0.26(+7.76%)
Oct 17, 2022
3.300
3.360
3.260
3.350
133,170
+0.06(+1.82%)
Oct 14, 2022
3.350
3.350
3.260
3.290
52,574
-0.04(-1.20%)
Oct 13, 2022
3.230
3.350
3.160
3.330
57,277
+0.01(+0.30%)
Oct 12, 2022
3.210
3.345
3.210
3.320
19,290
+0.05(+1.53%)
Oct 11, 2022
3.220
3.350
3.196
3.270
41,011
-0.05(-1.51%)
Oct 10, 2022
3.210
3.330
3.180
3.320
78,365
+0.10(+3.11%)
Oct 07, 2022
3.200
3.240
3.070
3.220
39,228
-0.04(-1.23%)
Oct 06, 2022
3.340
3.350
3.170
3.260
79,680
-0.09(-2.69%)
Oct 05, 2022
3.260
3.350
3.240
3.350
52,322
+0.00(+0.00%)
Oct 04, 2022
3.130
3.380
3.130
3.350
187,197
+0.26(+8.41%)
Oct 03, 2022
3.020
3.110
2.880
3.090
205,628
+0.07(+2.32%)
Sep 30, 2022
3.100
3.103
2.990
3.020
67,401
-0.02(-0.66%)
Sep 29, 2022
3.320
3.356
3.000
3.040
134,497
-0.30(-8.98%)
Sep 28, 2022
3.390
3.420
3.340
3.340
54,085
-0.02(-0.60%)
Sep 27, 2022
3.400
3.480
3.300
3.360
72,818
-0.01(-0.30%)
Sep 26, 2022
3.370
3.460
3.330
3.370
145,047
-0.03(-0.88%)
Sep 23, 2022
3.500
3.540
3.310
3.400
90,992
-0.13(-3.68%)
Sep 22, 2022
3.500
3.590
3.500
3.530
42,024
-0.02(-0.56%)
Sep 21, 2022
3.670
3.670
3.500
3.550
108,364
-0.09(-2.47%)
Sep 20, 2022
3.710
3.710
3.575
3.640
63,339
-0.11(-2.93%)
Sep 19, 2022
3.880
3.933
3.730
3.750
64,519
-0.14(-3.60%)
Sep 16, 2022
3.910
3.920
3.700
3.890
162,127
-0.04(-1.02%)
Sep 15, 2022
3.740
4.360
3.740
3.930
116,180
+0.16(+4.24%)
Sep 14, 2022
3.900
3.915
3.750
3.770
123,337
-0.09(-2.33%)
Sep 13, 2022
3.900
3.950
3.780
3.860
88,098
-0.10(-2.53%)
Sep 12, 2022
4.050
4.180
3.960
3.960
117,263
-0.05(-1.25%)
Sep 09, 2022
4.120
4.200
3.980
4.010
62,343
-0.09(-2.20%)
Sep 08, 2022
3.920
4.105
3.870
4.100
103,251
+0.13(+3.27%)
Sep 07, 2022
4.490
4.570
3.920
3.970
218,786
-0.45(-10.18%)
Sep 06, 2022
4.750
4.675
4.370
4.420
89,141
-0.33(-6.95%)
Sep 02, 2022
4.870
4.950
4.730
4.750
33,011
-0.21(-4.23%)
Sep 01, 2022
4.940
4.990
4.730
4.960
23,894
-0.02(-0.40%)
Aug 31, 2022
5.030
5.030
4.760
4.980
82,466
+0.00(+0.00%)
Aug 30, 2022
5.060
5.120
4.940
4.980
28,806
-0.08(-1.58%)
Aug 29, 2022
5.210
5.270
5.060
5.060
33,501
-0.25(-4.71%)
Aug 26, 2022
5.340
5.340
5.226
5.310
20,189
-0.05(-0.93%)
Aug 25, 2022
5.430
5.460
5.350
5.360
41,227
+0.00(+0.00%)
Aug 24, 2022
5.130
5.410
5.130
5.360
48,635
+0.17(+3.28%)
Aug 23, 2022
5.540
5.540
5.190
5.190
53,245
-0.38(-6.82%)
Aug 22, 2022
5.750
5.870
5.530
5.570
86,915
-0.37(-6.23%)
Aug 19, 2022
5.860
6.060
5.850
5.940
81,192
-0.06(-1.00%)
Aug 18, 2022
5.820
6.035
5.810
6.000
82,791
+0.21(+3.63%)
Aug 17, 2022
5.700
5.820
5.560
5.790
104,629
+0.05(+0.87%)
Aug 16, 2022
5.760
5.840
5.610
5.740
94,671
+0.01(+0.17%)
Aug 15, 2022
5.490
5.790
5.390
5.730
153,676
+0.32(+5.91%)
Aug 12, 2022
5.300
5.460
5.290
5.410
189,508
+0.15(+2.85%)
Aug 11, 2022
5.180
5.390
5.110
5.260
76,884
+0.15(+2.94%)
Aug 10, 2022
5.120
5.310
5.060
5.110
174,516
+0.09(+1.79%)
Aug 09, 2022
5.080
5.090
4.910
5.020
188,826
-0.02(-0.40%)
Aug 08, 2022
4.830
5.120
4.750
5.040
126,203
+0.25(+5.22%)
Aug 05, 2022
4.860
4.890
4.670
4.790
89,591
-0.04(-0.83%)
Aug 04, 2022
4.700
4.890
4.630
4.830
124,022
+0.06(+1.26%)
Aug 03, 2022
4.790
4.900
4.665
4.770
66,017
+0.01(+0.21%)
Aug 02, 2022
4.490
4.779
4.460
4.760
107,631
+0.21(+4.62%)
Aug 01, 2022
4.510
4.680
4.500
4.550
55,698
-0.08(-1.73%)
Jul 29, 2022
4.500
4.750
4.360
4.630
177,406
+0.15(+3.35%)
Jul 28, 2022
4.200
4.510
4.130
4.480
45,802
+0.34(+8.21%)
Jul 27, 2022
4.180
4.190
4.050
4.140
25,506
+0.07(+1.72%)
Jul 26, 2022
4.110
4.170
4.030
4.070
12,064
-0.07(-1.69%)
Jul 25, 2022
4.330
4.330
4.060
4.140
46,598
-0.12(-2.82%)
Jul 22, 2022
4.490
4.579
4.190
4.260
74,097
-0.13(-2.96%)
Jul 21, 2022
4.270
4.500
4.150
4.390
93,534
+0.14(+3.29%)
Jul 20, 2022
4.290
4.370
4.190
4.250
63,797
+0.05(+1.19%)
Jul 19, 2022
4.110
4.360
4.000
4.200
57,860
+0.19(+4.74%)
Jul 18, 2022
4.100
4.200
3.910
4.010
54,461
-0.05(-1.23%)
Jul 15, 2022
4.070
4.179
3.950
4.060
31,518
+0.09(+2.27%)
Jul 14, 2022
3.910
4.060
3.860
3.970
29,276
-0.06(-1.49%)
Jul 13, 2022
3.940
4.068
3.886
4.030
24,240
+0.02(+0.50%)
Jul 12, 2022
4.090
4.090
3.950
4.010
34,995
-0.06(-1.47%)
Jul 11, 2022
4.080
4.110
3.920
4.070
59,131
+0.02(+0.49%)
Jul 08, 2022
4.030
4.150
3.980
4.050
28,376
+0.02(+0.50%)
Jul 07, 2022
3.860
4.050
3.860
4.030
17,616
+0.19(+4.95%)
Jul 06, 2022
3.820
3.910
3.780
3.840
29,360
-0.01(-0.26%)
Jul 05, 2022
3.800
3.850
3.720
3.850
45,741
-0.01(-0.26%)
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
.