Superior Industries International, Inc. (SUP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.6800 | 4.0400 | 3.6100 | 4.0200 | 4.0200 | 63,800 |
| 25 Apr 2024 | 3.7500 | 3.7600 | 3.6000 | 3.7000 | 3.7000 | 25,000 |
| 24 Apr 2024 | 3.8900 | 3.9300 | 3.7100 | 3.7600 | 3.7600 | 25,700 |
| 23 Apr 2024 | 3.8300 | 3.9400 | 3.8000 | 3.8800 | 3.8800 | 105,300 |
| 22 Apr 2024 | 3.7900 | 3.7900 | 3.6400 | 3.7500 | 3.7500 | 66,800 |
| 19 Apr 2024 | 4.0600 | 4.0600 | 3.6800 | 3.8100 | 3.8100 | 107,500 |
| 18 Apr 2024 | 3.7900 | 4.0300 | 3.6400 | 3.9800 | 3.9800 | 62,900 |
| 17 Apr 2024 | 3.6000 | 3.8200 | 3.5900 | 3.7000 | 3.7000 | 52,900 |
| 16 Apr 2024 | 3.6400 | 3.7000 | 3.5400 | 3.6400 | 3.6400 | 65,900 |
| 15 Apr 2024 | 3.7300 | 3.7700 | 3.5200 | 3.6200 | 3.6200 | 82,000 |
| 12 Apr 2024 | 4.0000 | 4.0000 | 3.6800 | 3.8100 | 3.8100 | 66,300 |
| 11 Apr 2024 | 3.9900 | 4.0200 | 3.8600 | 3.9800 | 3.9800 | 38,100 |
| 10 Apr 2024 | 4.1200 | 4.2400 | 3.8300 | 3.9400 | 3.9400 | 143,000 |
| 09 Apr 2024 | 4.2600 | 4.5700 | 4.0500 | 4.2700 | 4.2700 | 185,500 |
| 08 Apr 2024 | 3.6000 | 4.3000 | 3.5900 | 4.2600 | 4.2600 | 458,500 |
| 05 Apr 2024 | 3.3200 | 3.5600 | 3.2700 | 3.5500 | 3.5500 | 195,100 |
| 04 Apr 2024 | 3.2600 | 3.3800 | 3.2300 | 3.2800 | 3.2800 | 105,900 |
| 03 Apr 2024 | 3.0400 | 3.2500 | 3.0200 | 3.2200 | 3.2200 | 545,300 |
| 02 Apr 2024 | 2.9000 | 3.0100 | 2.8200 | 3.0000 | 3.0000 | 152,600 |
| 01 Apr 2024 | 2.8800 | 2.9800 | 2.8700 | 2.9200 | 2.9200 | 62,700 |
| 28 Mar 2024 | 2.9100 | 2.9800 | 2.8800 | 2.9000 | 2.9000 | 51,100 |
| 27 Mar 2024 | 2.8800 | 2.9200 | 2.7600 | 2.9100 | 2.9100 | 66,600 |
| 26 Mar 2024 | 2.8400 | 2.8800 | 2.8000 | 2.8500 | 2.8500 | 56,900 |
| 25 Mar 2024 | 2.8000 | 2.9400 | 2.8000 | 2.8400 | 2.8400 | 92,800 |
| 22 Mar 2024 | 2.8300 | 2.8800 | 2.8000 | 2.8400 | 2.8400 | 51,600 |
| 21 Mar 2024 | 2.9800 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 83,300 |
| 20 Mar 2024 | 2.8400 | 2.9600 | 2.8400 | 2.9400 | 2.9400 | 99,600 |
| 19 Mar 2024 | 2.8000 | 2.9000 | 2.7800 | 2.8600 | 2.8600 | 35,100 |
| 18 Mar 2024 | 2.8600 | 2.9400 | 2.8000 | 2.8000 | 2.8000 | 29,500 |
| 15 Mar 2024 | 2.8500 | 2.9400 | 2.8000 | 2.8100 | 2.8100 | 83,000 |
| 14 Mar 2024 | 2.9700 | 2.9800 | 2.8600 | 2.8700 | 2.8700 | 113,800 |
| 13 Mar 2024 | 2.8900 | 2.9800 | 2.8400 | 2.9400 | 2.9400 | 60,200 |
| 12 Mar 2024 | 2.9300 | 2.9300 | 2.8400 | 2.8500 | 2.8500 | 78,300 |
| 11 Mar 2024 | 3.0000 | 3.0400 | 2.8500 | 2.8900 | 2.8900 | 103,000 |
| 08 Mar 2024 | 3.0500 | 3.1200 | 2.9800 | 3.0100 | 3.0100 | 157,700 |
| 07 Mar 2024 | 2.9600 | 3.2400 | 2.8200 | 3.1100 | 3.1100 | 266,500 |
| 06 Mar 2024 | 3.2600 | 3.2900 | 3.1700 | 3.1700 | 3.1700 | 53,700 |
| 05 Mar 2024 | 3.4100 | 3.4500 | 3.2400 | 3.2900 | 3.2900 | 56,700 |
| 04 Mar 2024 | 3.4300 | 3.4700 | 3.3600 | 3.3800 | 3.3800 | 72,900 |
| 01 Mar 2024 | 3.5500 | 3.5500 | 3.4100 | 3.4700 | 3.4700 | 57,700 |
| 29 Feb 2024 | 3.3700 | 3.5500 | 3.3700 | 3.5500 | 3.5500 | 105,700 |
| 28 Feb 2024 | 3.3500 | 3.4200 | 3.3500 | 3.3900 | 3.3900 | 51,900 |
| 27 Feb 2024 | 3.4300 | 3.4600 | 3.3600 | 3.3700 | 3.3700 | 80,500 |
| 26 Feb 2024 | 3.3400 | 3.5200 | 3.3100 | 3.4600 | 3.4600 | 112,400 |
| 23 Feb 2024 | 3.2500 | 3.4100 | 3.2500 | 3.3400 | 3.3400 | 42,000 |
| 22 Feb 2024 | 3.2400 | 3.3700 | 3.2400 | 3.2900 | 3.2900 | 65,300 |
| 21 Feb 2024 | 3.2200 | 3.2800 | 3.2200 | 3.2400 | 3.2400 | 29,500 |
| 20 Feb 2024 | 3.2800 | 3.4400 | 3.2200 | 3.2400 | 3.2400 | 50,600 |
| 16 Feb 2024 | 3.3300 | 3.5500 | 3.3100 | 3.3500 | 3.3500 | 44,200 |
| 15 Feb 2024 | 3.3400 | 3.4000 | 3.2400 | 3.3400 | 3.3400 | 76,700 |
| 14 Feb 2024 | 3.2900 | 3.3600 | 3.2900 | 3.3600 | 3.3600 | 13,300 |
| 13 Feb 2024 | 3.2500 | 3.3000 | 3.2200 | 3.2400 | 3.2400 | 36,500 |
| 12 Feb 2024 | 3.2300 | 3.3800 | 3.2300 | 3.3300 | 3.3300 | 40,900 |
| 09 Feb 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2400 | 3.2400 | 16,400 |
| 08 Feb 2024 | 3.1900 | 3.2700 | 3.1000 | 3.1900 | 3.1900 | 51,600 |
| 07 Feb 2024 | 3.2500 | 3.2600 | 3.1200 | 3.1500 | 3.1500 | 41,600 |
| 06 Feb 2024 | 3.2400 | 3.3100 | 3.2200 | 3.3000 | 3.3000 | 18,500 |
| 05 Feb 2024 | 3.4000 | 3.4000 | 3.2200 | 3.2800 | 3.2800 | 20,900 |
| 02 Feb 2024 | 3.3700 | 3.4500 | 3.3300 | 3.4200 | 3.4200 | 35,000 |
| 01 Feb 2024 | 3.5300 | 3.6000 | 3.1600 | 3.3900 | 3.3900 | 189,400 |
| 31 Jan 2024 | 3.3500 | 3.5300 | 3.3400 | 3.4600 | 3.4600 | 35,700 |
| 30 Jan 2024 | 3.2300 | 3.4100 | 3.1500 | 3.4000 | 3.4000 | 37,000 |
| 29 Jan 2024 | 3.4000 | 3.4000 | 3.2400 | 3.2900 | 3.2900 | 24,900 |
| 26 Jan 2024 | 3.1000 | 3.3400 | 3.1000 | 3.3400 | 3.3400 | 77,300 |
| 25 Jan 2024 | 3.0500 | 3.1100 | 3.0000 | 3.0300 | 3.0300 | 23,400 |
| 24 Jan 2024 | 3.0700 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 68,800 |
| 23 Jan 2024 | 3.2200 | 3.2200 | 3.0700 | 3.0700 | 3.0700 | 27,600 |
| 22 Jan 2024 | 3.1900 | 3.2500 | 3.1700 | 3.1800 | 3.1800 | 22,800 |
| 19 Jan 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1800 | 3.1800 | 19,200 |
| 18 Jan 2024 | 3.2200 | 3.2300 | 3.1000 | 3.1100 | 3.1100 | 28,300 |
| 17 Jan 2024 | 3.3900 | 3.3900 | 3.1600 | 3.2400 | 3.2400 | 41,700 |
| 16 Jan 2024 | 3.4400 | 3.6100 | 3.3500 | 3.3900 | 3.3900 | 99,300 |
| 12 Jan 2024 | 3.2500 | 3.4700 | 3.2500 | 3.4400 | 3.4400 | 102,700 |
| 11 Jan 2024 | 3.2000 | 3.2600 | 3.1200 | 3.2400 | 3.2400 | 48,900 |
| 10 Jan 2024 | 3.1200 | 3.2900 | 3.0000 | 3.1800 | 3.1800 | 134,700 |
| 09 Jan 2024 | 3.0900 | 3.1300 | 3.0400 | 3.1100 | 3.1100 | 43,800 |
| 08 Jan 2024 | 3.0500 | 3.1200 | 3.0100 | 3.1000 | 3.1000 | 19,900 |
| 05 Jan 2024 | 2.9600 | 3.0500 | 2.9400 | 3.0200 | 3.0200 | 32,600 |
| 04 Jan 2024 | 2.9600 | 3.0300 | 2.8600 | 2.9300 | 2.9300 | 54,500 |
| 03 Jan 2024 | 3.1900 | 3.1900 | 2.9600 | 3.0000 | 3.0000 | 52,200 |
| 02 Jan 2024 | 3.2200 | 3.2800 | 3.1800 | 3.2000 | 3.2000 | 44,600 |
| 29 Dec 2023 | 2.9600 | 3.2700 | 2.9500 | 3.2000 | 3.2000 | 238,700 |
| 28 Dec 2023 | 2.9600 | 2.9900 | 2.9400 | 2.9800 | 2.9800 | 161,800 |
| 27 Dec 2023 | 3.0800 | 3.0900 | 2.9900 | 3.0200 | 3.0200 | 74,800 |
| 26 Dec 2023 | 2.9600 | 3.0800 | 2.9600 | 3.0300 | 3.0300 | 66,500 |
| 22 Dec 2023 | 3.0000 | 3.0000 | 2.9200 | 2.9800 | 2.9800 | 53,000 |
| 21 Dec 2023 | 2.9100 | 3.0100 | 2.8700 | 3.0000 | 3.0000 | 91,800 |
| 20 Dec 2023 | 2.8700 | 3.0400 | 2.8700 | 2.9000 | 2.9000 | 50,400 |
| 19 Dec 2023 | 3.0300 | 3.0300 | 2.8600 | 2.9400 | 2.9400 | 123,500 |
| 18 Dec 2023 | 3.0600 | 3.1800 | 2.9600 | 2.9700 | 2.9700 | 28,300 |
| 15 Dec 2023 | 3.0900 | 3.1200 | 3.0500 | 3.0500 | 3.0500 | 38,700 |
| 14 Dec 2023 | 3.1200 | 3.1500 | 3.0600 | 3.1300 | 3.1300 | 27,700 |
| 13 Dec 2023 | 3.0500 | 3.1100 | 2.9000 | 3.0600 | 3.0600 | 58,600 |
| 12 Dec 2023 | 3.0100 | 3.1300 | 2.9300 | 3.0200 | 3.0200 | 19,400 |
| 11 Dec 2023 | 3.1000 | 3.1500 | 3.0200 | 3.1000 | 3.1000 | 23,600 |
| 08 Dec 2023 | 2.9100 | 3.1200 | 2.8600 | 3.1000 | 3.1000 | 32,100 |
| 07 Dec 2023 | 2.9700 | 3.0800 | 2.9400 | 2.9400 | 2.9400 | 15,900 |
| 06 Dec 2023 | 3.0000 | 3.0800 | 2.9400 | 3.0000 | 3.0000 | 25,400 |
| 05 Dec 2023 | 2.9400 | 3.0000 | 2.9100 | 2.9700 | 2.9700 | 11,400 |
| 04 Dec 2023 | 2.9500 | 3.0000 | 2.8900 | 3.0000 | 3.0000 | 49,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.