UK markets closed

Superior Industries International, Inc. (SUP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.30+0.05 (+0.61%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20218.338.398.108.308.30135,600
22 Jul 20218.608.608.108.258.2568,500
21 Jul 20218.418.668.358.558.55134,900
20 Jul 20217.858.387.858.288.28115,200
19 Jul 20217.737.867.517.857.85196,000
16 Jul 20218.118.117.857.867.86217,700
15 Jul 20217.978.097.967.997.99138,300
14 Jul 20218.308.427.998.088.08135,700
13 Jul 20218.478.528.168.298.2983,600
12 Jul 20218.418.528.318.458.45208,900
09 Jul 20218.268.518.198.458.45118,300
08 Jul 20217.908.307.848.178.1795,200
07 Jul 20218.148.237.888.038.03211,900
06 Jul 20218.128.247.978.128.12269,400
02 Jul 20218.528.528.138.158.15450,600
01 Jul 20218.798.798.348.548.54273,600
30 Jun 20218.968.968.218.628.62262,100
29 Jun 20218.709.448.569.009.00401,200
28 Jun 20218.808.848.508.688.68335,900
25 Jun 20218.828.958.678.698.69100,100
24 Jun 20218.999.128.778.808.8091,200
23 Jun 20218.608.978.568.978.97409,200
22 Jun 20218.808.808.368.598.59163,400
21 Jun 20218.708.918.448.888.88177,700
18 Jun 20218.618.648.318.598.59151,400
17 Jun 20218.959.158.548.708.70193,900
16 Jun 20219.079.078.698.928.92174,700
15 Jun 20218.679.238.589.139.13194,300
14 Jun 20218.808.948.698.738.73111,400
11 Jun 20218.538.938.538.748.74107,900
10 Jun 20219.029.188.538.578.57246,900
09 Jun 20219.369.408.949.109.10281,500
08 Jun 20219.069.728.839.259.25358,100
07 Jun 20219.149.649.119.259.25382,400
04 Jun 20218.669.258.659.069.06388,200
03 Jun 20218.068.947.978.638.63444,100
02 Jun 20217.258.097.018.048.04530,400
01 Jun 20217.147.587.047.187.18582,400
28 May 20216.957.166.707.007.00277,900
27 May 20216.776.876.676.826.82278,800
26 May 20216.436.656.386.636.63164,000
25 May 20216.736.846.376.426.42105,900
24 May 20216.766.776.506.736.73113,500
21 May 20216.626.846.506.646.64188,100
20 May 20216.386.626.356.546.54191,500
19 May 20216.446.646.266.396.39139,300
18 May 20216.706.826.416.516.51212,800
17 May 20216.526.946.506.696.69255,400
14 May 20216.506.566.386.536.53167,500
13 May 20216.646.676.256.346.34165,500
12 May 20216.656.826.456.516.51183,200
11 May 20216.006.745.986.686.68329,900
10 May 20216.646.646.266.436.43150,800
07 May 20216.256.696.156.586.58244,300
06 May 20216.306.676.086.386.38510,800
05 May 20215.686.385.606.266.26800,600
04 May 20214.925.134.755.135.13165,800
03 May 20215.145.204.975.075.07113,200
30 Apr 20215.205.224.985.025.02106,800
29 Apr 20215.515.595.165.225.2290,900
28 Apr 20215.465.535.375.505.5050,800
27 Apr 20215.475.495.345.425.4260,500
26 Apr 20215.175.405.145.405.40130,600
23 Apr 20214.955.204.955.125.12157,900
22 Apr 20215.245.314.954.964.96136,900
21 Apr 20214.865.194.835.185.18108,300
20 Apr 20215.125.214.854.874.87246,200
19 Apr 20214.955.204.855.165.16208,000
16 Apr 20214.815.004.754.934.93194,900
15 Apr 20215.495.494.694.754.75863,100
14 Apr 20215.175.485.175.405.40277,200
13 Apr 20215.465.475.205.205.20230,700
12 Apr 20215.605.695.425.535.5367,900
09 Apr 20215.755.795.445.585.58588,900
08 Apr 20215.735.765.505.755.75114,200
07 Apr 20215.905.905.685.725.72204,100
06 Apr 20215.846.025.835.905.90140,400
05 Apr 20215.885.965.725.805.80286,700
01 Apr 20215.846.065.715.885.88204,600
31 Mar 20216.306.585.625.685.68614,700
30 Mar 20215.876.285.786.266.26242,300
29 Mar 20216.306.355.955.965.96227,200
26 Mar 20216.456.506.046.256.25228,600
25 Mar 20215.936.315.866.306.30316,400
24 Mar 20216.176.275.986.026.02182,800
23 Mar 20216.116.225.976.026.02311,700
22 Mar 20216.236.346.016.246.24134,700
19 Mar 20216.246.426.156.246.24344,500
18 Mar 20216.516.526.276.326.32184,600
17 Mar 20216.366.656.296.596.59168,500
16 Mar 20216.416.496.236.456.45179,600
15 Mar 20216.796.796.386.476.47359,300
12 Mar 20216.476.836.476.796.79148,300
11 Mar 20216.826.956.326.566.56397,600
10 Mar 20216.377.106.376.696.69731,800
09 Mar 20216.436.696.066.306.30396,000
08 Mar 20216.556.606.046.216.21361,100
05 Mar 20216.206.625.506.566.561,047,900
04 Mar 20215.966.145.435.745.74384,400
03 Mar 20216.236.335.926.046.04233,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...