Superior Industries International, Inc. (SSUP)
OTCMKTS · Delayed Price · Currency is USD
0.0851
+0.0031 (3.78%)
At close: Aug 8, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.78% | 138,360 |
| Aug 7, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.53% | 166,469 |
| Aug 6, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.53% | 47,376 |
| Aug 5, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 49,914 |
| Aug 4, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.48% | 178,857 |
| Aug 1, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -6.15% | 219,318 |
| Jul 31, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3.86% | 350,083 |
| Jul 30, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -7.78% | 178,768 |
| Jul 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.07% | 42,568 |
| Jul 28, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.11% | 93,547 |
| Jul 25, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -4.67% | 179,271 |
| Jul 24, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 102,485 |
| Jul 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.33% | 206,299 |
| Jul 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.53% | 63,391 |
| Jul 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.27% | 136,749 |
| Jul 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.23% | 148,031 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.45% | 173,125 |
| Jul 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.00% | 250,825 |
| Jul 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.12% | 162,816 |
| Jul 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.87% | 193,988 |
| Jul 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 2.33% | 166,421 |
| Jul 10, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.28% | 422,012 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -23.25% | 2,740,702 |
| Jul 8, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -19.41% | 3,331,644 |
| Jul 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.87% | 419,528 |
| Jul 3, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -0.26% | 382,515 |
| Jul 2, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 11.01% | 424,563 |
| Jul 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.57% | 295,604 |
| Jun 30, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 20.71% | 539,448 |
| Jun 27, 2025 | 0.12 | 0.15 | 0.11 | 0.11 | 0.11 | -8.13% | 2,494,057 |
| Jun 26, 2025 | 0.12 | 0.15 | 0.11 | 0.12 | 0.12 | -18.81% | 3,189,865 |
| Jun 25, 2025 | 0.24 | 0.29 | 0.11 | 0.15 | 0.15 | -53.37% | 4,139,157 |
| Jun 24, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 6.14% | 577,198 |
| Jun 23, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -5.76% | 1,025,000 |
| Jun 20, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | 0.28% | 443,848 |
| Jun 18, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.06% | 355,388 |
| Jun 17, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -4.79% | 677,171 |
| Jun 16, 2025 | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | 4.58% | 518,978 |
| Jun 13, 2025 | 0.42 | 0.42 | 0.33 | 0.33 | 0.33 | -23.09% | 1,793,836 |
| Jun 12, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.32% | 495,621 |
| Jun 11, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -0.52% | 354,154 |
| Jun 10, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -2.36% | 560,630 |
| Jun 9, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 7.55% | 861,891 |
| Jun 6, 2025 | 0.46 | 0.46 | 0.41 | 0.42 | 0.42 | -9.98% | 1,243,405 |
| Jun 5, 2025 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | -4.93% | 927,587 |
| Jun 4, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | -0.27% | 523,891 |
| Jun 3, 2025 | 0.51 | 0.53 | 0.45 | 0.49 | 0.49 | -5.71% | 780,562 |
| Jun 2, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | 1.44% | 335,330 |
| May 30, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -3.83% | 506,941 |
| May 29, 2025 | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | 1.70% | 1,072,849 |