Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Superior Industries International (NY: SUP )

3.750 +0.010 (+0.27%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.25 10.86 10.86 10.86 224,072 -0.40(-3.59%)
Dec 30, 2009 11.20 11.29 11.04 11.26 210,196 -0.06(-0.50%)
Dec 29, 2009 11.31 11.44 11.27 11.32 191,091 -0.01(-0.06%)
Dec 28, 2009 11.35 11.39 11.18 11.33 176,618 -0.06(-0.50%)
Dec 24, 2009 11.39 11.46 11.31 11.38 24,432 +0.03(+0.25%)
Dec 23, 2009 11.35 11.41 11.18 11.35 284,866 +0.01(+0.13%)
Dec 22, 2009 11.35 11.50 11.27 11.34 167,359 -0.02(-0.19%)
Dec 21, 2009 11.40 11.55 11.30 11.36 146,360 -0.02(-0.19%)
Dec 18, 2009 11.69 11.84 11.32 11.38 397,315 -0.22(-1.90%)
Dec 17, 2009 11.44 11.71 11.29 11.60 148,861 +0.14(+1.24%)
Dec 16, 2009 11.45 11.67 11.40 11.46 138,551 +0.06(+0.56%)
Dec 15, 2009 11.41 11.72 11.33 11.40 333,837 -0.11(-0.99%)
Dec 14, 2009 11.48 11.57 11.43 11.51 158,375 +0.26(+2.27%)
Dec 11, 2009 11.11 11.40 11.11 11.25 188,708 +0.15(+1.34%)
Dec 10, 2009 11.03 11.18 10.93 11.11 326,993 +0.09(+0.84%)
Dec 09, 2009 10.71 11.12 10.70 11.01 256,729 +0.28(+2.58%)
Dec 08, 2009 10.69 11.02 10.59 10.74 157,218 -0.18(-1.63%)
Dec 07, 2009 10.89 11.01 10.75 10.91 106,320 +0.02(+0.20%)
Dec 04, 2009 10.67 10.91 10.44 10.89 187,870 +0.43(+4.14%)
Dec 03, 2009 10.64 10.89 10.42 10.46 158,665 -0.22(-2.06%)
Dec 02, 2009 10.38 11.06 10.35 10.68 282,483 +0.28(+2.66%)
Dec 01, 2009 10.24 10.47 10.08 10.40 179,346 +0.24(+2.37%)
Nov 30, 2009 10.05 10.20 9.616 10.16 263,975 +0.10(+0.99%)
Nov 27, 2009 10.13 10.27 10.04 10.06 88,880 -0.39(-3.73%)
Nov 25, 2009 10.47 10.52 10.37 10.45 158,417 -0.02(-0.20%)
Nov 24, 2009 10.60 10.64 10.37 10.47 146,468 -0.17(-1.60%)
Nov 23, 2009 10.75 10.94 10.52 10.64 258,684 +0.01(+0.07%)
Nov 20, 2009 10.78 10.91 10.64 10.64 341,309 -0.23(-2.15%)
Nov 19, 2009 11.18 11.18 10.68 10.87 278,075 -0.40(-3.59%)
Nov 18, 2009 10.95 11.33 10.71 11.28 213,379 +0.33(+2.98%)
Nov 17, 2009 10.79 11.01 10.67 10.95 143,345 +0.16(+1.45%)
Nov 16, 2009 10.32 10.90 10.05 10.79 195,777 +0.57(+5.63%)
Nov 13, 2009 10.13 10.33 10.02 10.22 150,655 +0.06(+0.63%)
Nov 12, 2009 10.17 10.54 10.10 10.15 248,698 -0.07(-0.69%)
Nov 11, 2009 10.25 10.40 10.10 10.23 159,074 +0.10(+0.98%)
Nov 10, 2009 10.35 10.43 10.05 10.13 179,566 -0.25(-2.39%)
Nov 09, 2009 10.37 10.55 10.31 10.37 299,011 +0.42(+4.20%)
Nov 06, 2009 9.260 9.977 9.090 9.956 261,592 +0.17(+1.74%)
Nov 05, 2009 9.608 9.899 9.579 9.785 157,675 +0.28(+2.99%)
Nov 04, 2009 9.430 9.927 9.430 9.501 309,227 +0.06(+0.60%)
Nov 03, 2009 9.367 9.537 9.267 9.445 173,254 +0.04(+0.38%)
Nov 02, 2009 9.445 9.693 9.218 9.409 190,365 -0.01(-0.15%)
Oct 30, 2009 10.08 10.08 9.225 9.423 419,861 -0.70(-6.87%)
Oct 29, 2009 9.878 10.18 9.799 10.12 292,958 +0.31(+3.11%)
Oct 28, 2009 10.10 10.22 9.785 9.814 418,931 -0.35(-3.49%)
Oct 27, 2009 10.18 10.28 10.03 10.17 643,146 -0.04(-0.35%)
Oct 26, 2009 10.23 10.60 10.14 10.20 372,875 -0.01(-0.14%)
Oct 23, 2009 10.30 10.32 10.15 10.22 317,806 -0.20(-1.91%)
Oct 22, 2009 10.20 10.44 9.998 10.42 336,027 +0.23(+2.23%)
Oct 21, 2009 10.11 10.54 10.08 10.19 627,518 +0.08(+0.77%)
Oct 20, 2009 10.03 10.18 10.01 10.11 203,232 +0.03(+0.28%)
Oct 19, 2009 9.956 10.13 9.870 10.08 136,246 +0.15(+1.50%)
Oct 16, 2009 9.941 10.04 9.764 9.934 104,681 -0.07(-0.71%)
Oct 15, 2009 9.934 10.08 9.849 10.01 112,456 +0.01(+0.14%)
Oct 14, 2009 10.25 10.26 9.799 9.991 199,961 -0.11(-1.12%)
Oct 13, 2009 10.05 10.19 9.785 10.10 123,027 +0.00(+0.00%)
Oct 12, 2009 10.15 10.35 9.991 10.10 153,898 -0.20(-1.93%)
Oct 09, 2009 10.51 10.55 10.05 10.30 110,315 -0.23(-2.22%)
Oct 08, 2009 10.23 10.64 10.22 10.54 240,253 +0.40(+3.92%)
Oct 07, 2009 9.963 10.18 9.863 10.14 155,444 +0.11(+1.13%)
Oct 06, 2009 9.792 10.11 9.750 10.03 111,885 +0.27(+2.76%)
Oct 05, 2009 9.721 9.835 9.608 9.757 126,974 +0.11(+1.10%)
Oct 02, 2009 9.821 9.863 9.416 9.650 208,689 -0.27(-2.72%)
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.