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
)
3.690
+0.040 (+1.10%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
May 17, 2024
3.740
3.740
3.620
3.650
31,617
-0.08(-2.14%)
May 16, 2024
3.775
3.785
3.685
3.730
25,370
-0.05(-1.32%)
May 15, 2024
3.810
3.830
3.730
3.780
40,710
+0.00(+0.00%)
May 14, 2024
3.750
3.880
3.720
3.780
47,491
+0.03(+0.80%)
May 13, 2024
3.760
3.785
3.580
3.750
26,924
+0.00(+0.00%)
May 10, 2024
3.710
3.770
3.585
3.750
61,104
-0.01(-0.27%)
May 09, 2024
3.550
3.800
3.490
3.760
127,545
+0.25(+7.12%)
May 08, 2024
3.650
3.700
3.400
3.510
140,924
-0.12(-3.31%)
May 07, 2024
3.680
3.750
3.630
3.630
61,096
-0.05(-1.36%)
May 06, 2024
3.750
3.780
3.630
3.680
74,103
-0.03(-0.81%)
May 03, 2024
4.130
4.139
3.670
3.710
62,028
-0.25(-6.31%)
May 02, 2024
3.570
4.160
3.520
3.960
129,636
+0.23(+6.17%)
May 01, 2024
3.710
3.730
3.650
3.730
57,150
-0.01(-0.27%)
Apr 30, 2024
3.990
3.990
3.610
3.740
153,836
-0.25(-6.27%)
Apr 29, 2024
4.060
4.140
3.955
3.990
44,749
-0.03(-0.75%)
Apr 26, 2024
3.670
4.040
3.613
4.020
67,017
+0.32(+8.65%)
Apr 25, 2024
3.750
3.760
3.600
3.700
25,044
-0.06(-1.60%)
Apr 24, 2024
3.880
3.930
3.710
3.760
25,682
-0.12(-3.09%)
Apr 23, 2024
3.830
3.939
3.801
3.880
105,252
+0.13(+3.47%)
Apr 22, 2024
3.790
3.790
3.640
3.750
66,836
-0.06(-1.57%)
Apr 19, 2024
4.060
4.060
3.680
3.810
107,466
-0.17(-4.27%)
Apr 18, 2024
3.790
4.030
3.640
3.980
62,885
+0.28(+7.57%)
Apr 17, 2024
3.600
3.820
3.590
3.700
52,890
+0.06(+1.65%)
Apr 16, 2024
3.640
3.700
3.540
3.640
65,943
+0.02(+0.55%)
Apr 15, 2024
3.730
3.770
3.520
3.620
82,025
-0.19(-4.99%)
Apr 12, 2024
4.000
4.000
3.680
3.810
66,338
-0.17(-4.27%)
Apr 11, 2024
3.990
4.019
3.860
3.980
38,110
+0.04(+1.02%)
Apr 10, 2024
4.120
4.240
3.830
3.940
143,020
-0.33(-7.73%)
Apr 09, 2024
4.260
4.569
4.046
4.270
185,452
+0.01(+0.23%)
Apr 08, 2024
3.600
4.300
3.590
4.260
458,445
+0.71(+20.00%)
Apr 05, 2024
3.320
3.560
3.270
3.550
195,098
+0.27(+8.23%)
Apr 04, 2024
3.260
3.380
3.230
3.280
105,885
+0.06(+1.86%)
Apr 03, 2024
3.040
3.250
3.020
3.220
545,304
+0.22(+7.33%)
Apr 02, 2024
2.900
3.010
2.820
3.000
152,586
+0.08(+2.74%)
Apr 01, 2024
2.880
2.980
2.870
2.920
62,732
+0.02(+0.69%)
Mar 28, 2024
2.910
2.900
2.900
2.900
51,098
-0.01(-0.34%)
Mar 27, 2024
2.880
2.920
2.790
2.910
66,641
+0.06(+2.11%)
Mar 26, 2024
2.840
2.880
2.796
2.850
56,933
+0.01(+0.35%)
Mar 25, 2024
2.800
2.940
2.800
2.840
92,771
+0.00(+0.00%)
Mar 22, 2024
2.830
2.880
2.800
2.840
51,575
-0.04(-1.39%)
Mar 21, 2024
2.980
3.000
2.880
2.880
83,345
-0.06(-2.04%)
Mar 20, 2024
2.840
2.960
2.840
2.940
99,625
+0.08(+2.80%)
Mar 19, 2024
2.800
2.900
2.780
2.860
35,072
+0.06(+2.14%)
Mar 18, 2024
2.860
2.938
2.800
2.800
29,500
-0.01(-0.36%)
Mar 15, 2024
2.850
2.935
2.800
2.810
82,982
-0.06(-2.09%)
Mar 14, 2024
2.970
2.980
2.860
2.870
113,788
-0.07(-2.38%)
Mar 13, 2024
2.890
2.985
2.840
2.940
60,210
+0.09(+3.16%)
Mar 12, 2024
2.930
2.930
2.838
2.850
78,286
-0.04(-1.38%)
Mar 11, 2024
3.000
3.040
2.850
2.890
103,011
-0.12(-3.99%)
Mar 08, 2024
3.050
3.120
2.980
3.010
157,708
-0.10(-3.22%)
Mar 07, 2024
2.960
3.240
2.820
3.110
266,534
-0.06(-1.89%)
Mar 06, 2024
3.260
3.290
3.165
3.170
53,741
-0.12(-3.65%)
Mar 05, 2024
3.410
3.450
3.240
3.290
56,672
-0.09(-2.66%)
Mar 04, 2024
3.430
3.470
3.360
3.380
72,910
-0.09(-2.59%)
Mar 01, 2024
3.550
3.550
3.410
3.470
57,733
-0.08(-2.25%)
Feb 29, 2024
3.370
3.550
3.365
3.550
105,247
+0.16(+4.72%)
Feb 28, 2024
3.350
3.420
3.350
3.390
51,925
+0.02(+0.59%)
Feb 27, 2024
3.430
3.460
3.360
3.370
80,540
-0.09(-2.60%)
Feb 26, 2024
3.340
3.520
3.310
3.460
112,433
+0.12(+3.59%)
Feb 23, 2024
3.250
3.410
3.250
3.340
42,016
+0.05(+1.52%)
Feb 22, 2024
3.240
3.370
3.240
3.290
65,300
+0.05(+1.54%)
Feb 21, 2024
3.220
3.280
3.220
3.240
29,533
+0.00(+0.00%)
Feb 20, 2024
3.280
3.440
3.222
3.240
50,570
-0.11(-3.28%)
Feb 16, 2024
3.330
3.550
3.309
3.350
44,157
+0.01(+0.30%)
Feb 15, 2024
3.340
3.398
3.240
3.340
76,749
-0.02(-0.60%)
Feb 14, 2024
3.285
3.360
3.285
3.360
13,341
+0.12(+3.70%)
Feb 13, 2024
3.250
3.300
3.220
3.240
36,545
-0.09(-2.70%)
Feb 12, 2024
3.230
3.381
3.230
3.330
40,939
+0.09(+2.78%)
Feb 09, 2024
3.160
3.250
3.160
3.240
16,388
+0.05(+1.57%)
Feb 08, 2024
3.185
3.269
3.100
3.190
51,602
+0.04(+1.27%)
Feb 07, 2024
3.250
3.259
3.120
3.150
41,585
-0.15(-4.55%)
Feb 06, 2024
3.240
3.310
3.224
3.300
18,459
+0.02(+0.61%)
Feb 05, 2024
3.400
3.400
3.225
3.280
20,869
-0.14(-4.09%)
Feb 02, 2024
3.370
3.450
3.330
3.420
35,014
+0.03(+0.88%)
Feb 01, 2024
3.530
3.600
3.160
3.390
189,388
-0.07(-2.02%)
Jan 31, 2024
3.350
3.530
3.340
3.460
35,711
+0.06(+1.76%)
Jan 30, 2024
3.230
3.410
3.150
3.400
37,038
+0.11(+3.34%)
Jan 29, 2024
3.400
3.400
3.240
3.290
24,906
-0.05(-1.50%)
Jan 26, 2024
3.100
3.340
3.100
3.340
77,323
+0.31(+10.23%)
Jan 25, 2024
3.050
3.107
3.000
3.030
23,021
+0.00(+0.00%)
Jan 24, 2024
3.070
3.100
2.998
3.030
68,784
-0.04(-1.30%)
Jan 23, 2024
3.220
3.220
3.070
3.070
27,579
-0.11(-3.46%)
Jan 22, 2024
3.190
3.253
3.170
3.180
22,760
+0.00(+0.00%)
Jan 19, 2024
3.100
3.200
3.100
3.180
19,230
+0.07(+2.25%)
Jan 18, 2024
3.220
3.230
3.100
3.110
28,251
-0.13(-4.01%)
Jan 17, 2024
3.390
3.390
3.159
3.240
41,651
-0.15(-4.42%)
Jan 16, 2024
3.440
3.614
3.350
3.390
99,286
-0.05(-1.45%)
Jan 12, 2024
3.250
3.470
3.250
3.440
102,723
+0.20(+6.17%)
Jan 11, 2024
3.200
3.260
3.120
3.240
48,902
+0.06(+1.89%)
Jan 10, 2024
3.120
3.290
3.000
3.180
133,917
+0.07(+2.25%)
Jan 09, 2024
3.090
3.133
3.040
3.110
43,824
+0.01(+0.32%)
Jan 08, 2024
3.050
3.120
3.010
3.100
19,872
+0.08(+2.65%)
Jan 05, 2024
2.960
3.050
2.937
3.020
32,627
+0.09(+3.07%)
Jan 04, 2024
2.960
3.031
2.855
2.930
54,530
-0.07(-2.33%)
Jan 03, 2024
3.190
3.190
2.960
3.000
52,225
-0.20(-6.25%)
Jan 02, 2024
3.220
3.280
3.180
3.200
44,556
+0.00(+0.00%)
Dec 29, 2023
2.960
3.273
2.950
3.200
238,721
+0.22(+7.38%)
Dec 28, 2023
2.960
2.985
2.940
2.980
161,782
-0.04(-1.32%)
Dec 27, 2023
3.080
3.090
2.990
3.020
74,807
-0.01(-0.33%)
Dec 26, 2023
2.960
3.080
2.960
3.030
66,472
+0.05(+1.68%)
Dec 22, 2023
3.000
3.000
2.920
2.980
53,803
-0.02(-0.67%)
Dec 21, 2023
2.910
3.010
2.870
3.000
91,763
+0.10(+3.45%)
Dec 20, 2023
2.870
3.040
2.870
2.900
50,432
-0.04(-1.36%)
Dec 19, 2023
3.030
3.030
2.860
2.940
123,459
-0.03(-1.01%)
Dec 18, 2023
3.060
3.180
2.957
2.970
28,290
-0.08(-2.62%)
Dec 15, 2023
3.090
3.120
3.050
3.050
38,664
-0.08(-2.56%)
Dec 14, 2023
3.120
3.150
3.060
3.130
27,667
+0.07(+2.29%)
Dec 13, 2023
3.050
3.110
2.900
3.060
58,567
+0.04(+1.32%)
Dec 12, 2023
3.010
3.130
2.933
3.020
19,449
-0.08(-2.58%)
Dec 11, 2023
3.100
3.150
3.023
3.100
23,605
+0.00(+0.00%)
Dec 08, 2023
2.910
3.120
2.855
3.100
32,078
+0.16(+5.44%)
Dec 07, 2023
2.970
3.080
2.940
2.940
15,926
-0.06(-2.00%)
Dec 06, 2023
3.000
3.080
2.940
3.000
25,392
+0.03(+1.01%)
Dec 05, 2023
2.940
3.000
2.910
2.970
11,373
-0.03(-1.00%)
Dec 04, 2023
2.950
3.000
2.890
3.000
49,442
+0.05(+1.69%)
Dec 01, 2023
2.730
3.000
2.730
2.950
55,399
+0.13(+4.61%)
Nov 30, 2023
2.700
2.900
2.700
2.820
30,837
+0.11(+4.06%)
Nov 29, 2023
2.740
2.830
2.660
2.710
43,307
+0.01(+0.37%)
Nov 28, 2023
2.620
2.750
2.577
2.700
45,569
+0.06(+2.27%)
Nov 27, 2023
2.760
2.760
2.640
2.640
18,454
-0.11(-4.00%)
Nov 24, 2023
2.620
2.850
2.590
2.750
48,513
+0.11(+4.17%)
Nov 22, 2023
2.800
2.800
2.510
2.640
69,977
-0.12(-4.35%)
Nov 21, 2023
2.730
2.770
2.730
2.760
12,262
+0.00(+0.00%)
Nov 20, 2023
2.630
2.770
2.600
2.760
54,730
+0.10(+3.76%)
Nov 17, 2023
2.630
2.660
2.600
2.660
14,751
+0.02(+0.76%)
Nov 16, 2023
2.680
2.691
2.620
2.640
9,361
-0.09(-3.30%)
Nov 15, 2023
2.850
2.850
2.530
2.730
84,065
-0.06(-2.15%)
Nov 14, 2023
2.650
2.810
2.640
2.790
86,367
+0.19(+7.31%)
Nov 13, 2023
2.570
2.650
2.550
2.600
49,832
-0.01(-0.38%)
Nov 10, 2023
2.580
2.640
2.550
2.610
64,546
-0.02(-0.76%)
Nov 09, 2023
2.590
2.650
2.590
2.630
15,004
+0.02(+0.77%)
Nov 08, 2023
2.580
2.620
2.580
2.610
38,768
+0.03(+1.16%)
Nov 07, 2023
2.700
2.700
2.500
2.580
70,210
-0.12(-4.44%)
Nov 06, 2023
2.710
2.710
2.660
2.700
42,821
-0.04(-1.46%)
Nov 03, 2023
2.890
2.950
2.720
2.740
49,689
-0.03(-1.08%)
Nov 02, 2023
2.680
2.850
2.680
2.770
38,220
+0.12(+4.53%)
Nov 01, 2023
2.970
2.990
2.570
2.650
105,687
-0.12(-4.33%)
Oct 31, 2023
2.800
2.869
2.710
2.770
72,398
-0.01(-0.36%)
Oct 30, 2023
2.620
2.850
2.620
2.780
57,122
+0.14(+5.30%)
Oct 27, 2023
2.650
2.660
2.530
2.640
22,956
-0.04(-1.49%)
Oct 26, 2023
2.620
2.800
2.570
2.680
97,064
+0.07(+2.68%)
Oct 25, 2023
2.640
2.720
2.490
2.610
83,524
-0.17(-6.12%)
Oct 24, 2023
2.740
2.870
2.700
2.780
66,998
+0.05(+1.83%)
Oct 23, 2023
2.730
2.750
2.678
2.730
10,372
-0.04(-1.44%)
Oct 20, 2023
2.740
2.770
2.700
2.770
21,285
-0.01(-0.36%)
Oct 19, 2023
2.770
2.950
2.770
2.780
20,121
-0.04(-1.42%)
Oct 18, 2023
2.890
2.890
2.770
2.820
18,097
-0.10(-3.42%)
Oct 17, 2023
2.710
2.960
2.710
2.920
21,296
+0.14(+5.04%)
Oct 16, 2023
2.850
2.970
2.780
2.780
47,028
-0.02(-0.71%)
Oct 13, 2023
2.770
2.830
2.730
2.800
6,439
-0.02(-0.71%)
Oct 12, 2023
2.880
3.077
2.800
2.820
51,766
-0.12(-4.08%)
Oct 11, 2023
2.860
2.970
2.860
2.940
12,933
+0.01(+0.34%)
Oct 10, 2023
2.800
2.960
2.779
2.930
79,063
+0.14(+5.02%)
Oct 09, 2023
2.780
2.870
2.730
2.790
29,445
-0.01(-0.36%)
Oct 06, 2023
2.700
2.820
2.610
2.800
41,262
+0.04(+1.45%)
Oct 05, 2023
2.670
2.770
2.600
2.760
73,047
+0.04(+1.47%)
Oct 04, 2023
2.800
2.840
2.696
2.720
81,172
-0.09(-3.20%)
Oct 03, 2023
3.010
3.060
2.790
2.810
104,860
-0.23(-7.57%)
Oct 02, 2023
3.030
3.080
3.000
3.040
42,330
+0.00(+0.00%)
Sep 29, 2023
3.050
3.140
3.000
3.040
145,733
-0.04(-1.30%)
Sep 28, 2023
3.160
3.220
3.010
3.080
182,351
-0.08(-2.53%)
Sep 27, 2023
3.190
3.240
3.120
3.160
43,077
-0.02(-0.63%)
Sep 26, 2023
3.160
3.295
3.150
3.180
167,564
-0.06(-1.85%)
Sep 25, 2023
3.250
3.260
3.180
3.240
171,830
+0.02(+0.62%)
Sep 22, 2023
3.290
3.340
3.180
3.220
238,461
-0.08(-2.42%)
Sep 21, 2023
3.110
3.370
3.050
3.300
526,036
+0.13(+4.10%)
Sep 20, 2023
3.000
3.290
2.990
3.170
255,526
+0.17(+5.67%)
Sep 19, 2023
3.120
3.120
2.965
3.000
171,229
-0.13(-4.15%)
Sep 18, 2023
3.180
3.200
3.070
3.130
51,836
-0.06(-1.88%)
Sep 15, 2023
3.290
3.430
3.170
3.190
364,775
-0.10(-3.04%)
Sep 14, 2023
3.220
3.350
3.160
3.290
126,572
+0.10(+3.13%)
Sep 13, 2023
3.150
3.210
3.050
3.190
77,925
+0.02(+0.63%)
Sep 12, 2023
3.270
3.320
3.160
3.170
92,316
-0.10(-3.06%)
Sep 11, 2023
3.320
3.360
3.230
3.270
82,935
-0.03(-0.91%)
Sep 08, 2023
3.290
3.420
3.220
3.300
161,700
+0.02(+0.61%)
Sep 07, 2023
3.380
3.440
3.169
3.280
272,039
-0.09(-2.67%)
Sep 06, 2023
3.480
3.480
3.299
3.370
196,128
-0.09(-2.60%)
Sep 05, 2023
3.530
3.530
3.450
3.460
33,287
-0.14(-3.89%)
Sep 01, 2023
3.600
3.640
3.500
3.600
36,390
+0.03(+0.84%)
Aug 31, 2023
3.510
3.680
3.510
3.570
88,114
+0.08(+2.29%)
Aug 30, 2023
3.500
3.550
3.470
3.490
34,305
-0.03(-0.85%)
Aug 29, 2023
3.500
3.580
3.490
3.520
40,260
+0.02(+0.57%)
Aug 28, 2023
3.510
3.580
3.450
3.500
25,299
+0.00(+0.00%)
Aug 25, 2023
3.500
3.575
3.480
3.500
77,724
+0.00(+0.00%)
Aug 24, 2023
3.590
3.630
3.480
3.500
55,302
-0.14(-3.85%)
Aug 23, 2023
3.730
3.760
3.480
3.640
119,385
+0.11(+3.12%)
Aug 22, 2023
3.480
3.550
3.480
3.530
119,115
+0.06(+1.73%)
Aug 21, 2023
3.550
3.563
3.450
3.470
85,948
-0.07(-1.98%)
Aug 18, 2023
3.520
3.600
3.510
3.540
45,167
+0.01(+0.28%)
Aug 17, 2023
3.620
3.640
3.523
3.530
31,122
-0.08(-2.22%)
Aug 16, 2023
3.610
3.650
3.580
3.610
42,169
+0.02(+0.56%)
Aug 15, 2023
3.650
3.650
3.580
3.590
32,098
-0.10(-2.71%)
Aug 14, 2023
3.650
3.710
3.620
3.690
25,960
-0.02(-0.54%)
Aug 11, 2023
3.770
3.770
3.640
3.710
46,891
-0.08(-2.11%)
Aug 10, 2023
3.940
3.940
3.750
3.790
10,899
-0.14(-3.56%)
Aug 09, 2023
3.910
3.958
3.890
3.930
28,834
+0.02(+0.51%)
Aug 08, 2023
3.760
3.910
3.750
3.910
69,350
+0.19(+5.11%)
Aug 07, 2023
3.680
3.730
3.553
3.720
50,389
-0.01(-0.27%)
Aug 04, 2023
3.920
3.954
3.680
3.730
118,472
-0.14(-3.62%)
Aug 03, 2023
3.670
3.900
3.490
3.870
199,719
+0.27(+7.50%)
Aug 02, 2023
3.650
3.697
3.515
3.600
117,910
-0.08(-2.17%)
Aug 01, 2023
3.640
3.730
3.600
3.680
39,980
+0.02(+0.55%)
Jul 31, 2023
3.670
3.690
3.600
3.660
36,293
-0.04(-1.08%)
Jul 28, 2023
3.720
3.750
3.670
3.700
12,107
+0.01(+0.27%)
Jul 27, 2023
3.770
3.840
3.660
3.690
48,144
-0.10(-2.64%)
Jul 26, 2023
3.720
3.790
3.650
3.790
56,109
+0.09(+2.43%)
Jul 25, 2023
3.750
3.800
3.630
3.700
62,315
-0.05(-1.33%)
Jul 24, 2023
3.750
3.790
3.735
3.750
26,316
+0.01(+0.27%)
Jul 21, 2023
3.820
3.825
3.717
3.740
41,518
-0.07(-1.84%)
Jul 20, 2023
3.750
3.810
3.750
3.810
29,522
+0.06(+1.60%)
Jul 19, 2023
3.690
3.830
3.660
3.750
87,864
+0.11(+3.02%)
Jul 18, 2023
3.720
3.730
3.520
3.640
60,892
+0.00(+0.00%)
Jul 17, 2023
3.670
3.710
3.610
3.640
19,133
+0.00(+0.00%)
Jul 14, 2023
3.680
3.691
3.550
3.640
95,601
-0.06(-1.62%)
Jul 13, 2023
3.770
3.770
3.590
3.700
71,223
-0.02(-0.54%)
Jul 12, 2023
3.640
3.740
3.580
3.720
138,712
+0.10(+2.76%)
Jul 11, 2023
3.590
3.630
3.550
3.620
26,034
+0.06(+1.69%)
Jul 10, 2023
3.610
3.632
3.520
3.560
18,161
+0.01(+0.28%)
Jul 07, 2023
3.510
3.560
3.500
3.550
29,899
+0.02(+0.57%)
Jul 06, 2023
3.520
3.590
3.500
3.530
14,602
-0.04(-1.12%)
Jul 05, 2023
3.700
3.700
3.520
3.570
116,509
-0.19(-5.05%)
Jul 03, 2023
3.660
3.760
3.580
3.760
33,699
+0.16(+4.44%)
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%)
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
.