SuperAlloy Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	67.90	67.90	65.60	66.30	66.30	-2.21%	1,769,858
Jun 3, 2026	69.00	69.80	67.10	67.80	67.80	-2.87%	1,592,859
Jun 2, 2026	70.00	70.00	64.90	69.80	69.80	-0.14%	4,931,104
Jun 1, 2026	65.60	72.50	60.70	69.90	69.90	4.80%	7,979,932
May 29, 2026	67.20	67.20	64.00	66.70	66.70	9.17%	14,824,089
May 28, 2026	61.10	61.10	61.10	61.10	61.10	9.89%	4,813,852
May 27, 2026	55.60	55.60	55.60	55.60	55.60	9.88%	1,389,402
May 26, 2026	50.60	50.60	50.60	50.60	50.60	10.00%	1,592,814
May 25, 2026	46.05	46.35	45.45	46.00	46.00	-0.11%	808,174
May 22, 2026	45.70	46.10	45.10	46.05	46.05	0.77%	728,898
May 21, 2026	45.30	45.75	44.60	45.70	45.70	1.56%	774,136
May 20, 2026	45.30	45.40	44.65	45.00	45.00	-0.66%	480,341
May 19, 2026	45.25	46.30	45.20	45.30	45.30	0.33%	625,952
May 18, 2026	44.80	45.80	44.50	45.15	45.15	0.89%	497,907
May 15, 2026	45.65	46.30	44.50	44.75	44.75	-1.43%	866,595
May 14, 2026	44.40	46.60	44.40	45.40	45.40	2.71%	1,578,742
May 13, 2026	44.10	44.80	43.90	44.20	44.20	0.45%	1,096,827
May 12, 2026	43.90	44.20	43.05	44.00	44.00	0.46%	775,167
May 11, 2026	44.00	44.00	43.20	43.80	43.80	-0.23%	692,458
May 8, 2026	43.80	44.05	43.00	43.90	43.90	0.80%	1,017,603
May 7, 2026	42.40	43.75	41.65	43.55	43.55	3.57%	1,870,291
May 6, 2026	41.40	42.40	40.45	42.05	42.05	1.94%	1,132,211
May 5, 2026	41.35	41.65	40.85	41.25	41.25	-0.24%	742,263
May 4, 2026	41.45	41.70	41.15	41.35	41.35	-0.24%	539,389
Apr 30, 2026	41.60	41.60	41.15	41.45	41.45	0.12%	341,120
Apr 29, 2026	40.65	41.55	40.45	41.40	41.40	1.85%	659,440
Apr 28, 2026	40.80	41.00	40.55	40.65	40.65	-0.37%	500,403
Apr 27, 2026	41.45	41.45	40.55	40.80	40.80	-1.57%	601,344
Apr 24, 2026	41.80	42.00	41.10	41.45	41.45	-1.31%	360,199
Apr 23, 2026	43.90	43.90	41.50	42.00	42.00	-4.33%	1,121,071
Apr 22, 2026	42.25	44.95	42.25	43.90	43.90	4.90%	1,848,744
Apr 21, 2026	41.75	42.05	41.55	41.85	41.85	0.24%	474,466
Apr 20, 2026	42.80	43.00	41.65	41.75	41.75	-2.45%	718,320
Apr 17, 2026	43.20	43.75	42.65	42.80	42.80	-	748,051
Apr 16, 2026	42.50	43.25	42.40	42.80	42.80	0.82%	421,653
Apr 15, 2026	43.15	43.50	42.00	42.45	42.45	-1.74%	667,008
Apr 14, 2026	42.70	43.40	42.30	43.20	43.20	2.25%	791,327
Apr 13, 2026	42.20	42.80	42.10	42.25	42.25	0.24%	616,149
Apr 10, 2026	42.10	42.55	41.70	42.15	42.15	0.24%	607,025
Apr 9, 2026	41.50	42.50	41.00	42.05	42.05	1.33%	915,222
Apr 8, 2026	41.35	41.75	41.10	41.50	41.50	0.73%	549,469
Apr 7, 2026	41.90	41.90	41.00	41.20	41.20	-0.96%	501,041
Apr 2, 2026	41.90	42.15	41.00	41.60	41.60	-1.19%	882,611
Apr 1, 2026	42.20	42.25	41.00	42.10	42.10	0.72%	1,198,263
Mar 31, 2026	46.20	46.60	41.40	41.80	41.80	-5.43%	4,399,145
Mar 30, 2026	44.20	44.20	44.20	44.20	44.20	9.95%	1,147,242
Mar 27, 2026	40.10	40.40	39.70	40.20	40.20	-	288,595
Mar 26, 2026	40.35	41.40	40.20	40.20	40.20	-0.37%	343,126
Mar 25, 2026	40.70	40.70	39.90	40.35	40.35	0.75%	465,850
Mar 24, 2026	40.55	40.55	39.70	40.05	40.05	0.12%	279,560