Superior Industries International, Inc. (SUP)
NYSE: SUP · Real-Time Price · USD
0.4372
-0.0023 (-0.52%)
At close: Jun 11, 2025, 4:00 PM
0.4372
0.00 (0.00%)
Pre-market: Jun 12, 2025, 7:34 AM EDT
SUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 0.49 | 0.53 | 0.49 | 0.52 | 0.52 | 5.67% | 660,020 |
| May 27, 2025 | 0.50 | 0.53 | 0.49 | 0.50 | 0.50 | 2.69% | 776,502 |
| May 23, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -8.09% | 834,463 |
| May 22, 2025 | 0.51 | 0.55 | 0.48 | 0.53 | 0.53 | 5.10% | 1,039,957 |
| May 21, 2025 | 0.50 | 0.53 | 0.48 | 0.50 | 0.50 | -3.83% | 1,040,119 |
| May 20, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.91% | 891,749 |
| May 19, 2025 | 0.53 | 0.58 | 0.53 | 0.53 | 0.53 | - | 1,437,971 |
| May 16, 2025 | 0.59 | 0.62 | 0.49 | 0.53 | 0.53 | -6.53% | 2,547,596 |
| May 15, 2025 | 0.47 | 0.62 | 0.47 | 0.57 | 0.57 | 21.41% | 5,272,078 |
| May 14, 2025 | 0.60 | 0.61 | 0.45 | 0.47 | 0.47 | -25.09% | 5,730,945 |
| May 13, 2025 | 0.83 | 0.85 | 0.59 | 0.62 | 0.62 | -22.08% | 9,920,188 |
| May 12, 2025 | 1.00 | 1.10 | 0.75 | 0.80 | 0.80 | -72.13% | 14,455,707 |
| May 9, 2025 | 2.90 | 2.94 | 2.76 | 2.87 | 2.87 | - | 71,799 |
| May 8, 2025 | 2.75 | 2.96 | 2.75 | 2.87 | 2.87 | 3.99% | 96,808 |
| May 7, 2025 | 2.58 | 2.84 | 2.52 | 2.76 | 2.76 | 9.52% | 93,011 |
| May 6, 2025 | 2.45 | 2.56 | 2.28 | 2.52 | 2.52 | 2.44% | 104,939 |
| May 5, 2025 | 2.45 | 2.49 | 2.41 | 2.46 | 2.46 | -0.40% | 35,612 |
| May 2, 2025 | 2.47 | 2.47 | 2.38 | 2.47 | 2.47 | 2.92% | 56,458 |
| May 1, 2025 | 2.45 | 2.50 | 2.39 | 2.40 | 2.40 | -2.04% | 28,370 |
| Apr 30, 2025 | 2.46 | 2.51 | 2.38 | 2.45 | 2.45 | -2.78% | 104,721 |
| Apr 29, 2025 | 2.48 | 2.52 | 2.41 | 2.52 | 2.52 | 2.44% | 26,958 |
| Apr 28, 2025 | 2.38 | 2.47 | 2.29 | 2.46 | 2.46 | 3.80% | 21,778 |
| Apr 25, 2025 | 2.30 | 2.37 | 2.25 | 2.37 | 2.37 | 1.28% | 15,348 |
| Apr 24, 2025 | 2.35 | 2.35 | 2.25 | 2.34 | 2.34 | -0.43% | 8,684 |
| Apr 23, 2025 | 2.40 | 2.40 | 2.32 | 2.35 | 2.35 | 0.86% | 21,291 |
| Apr 22, 2025 | 2.28 | 2.35 | 2.25 | 2.33 | 2.33 | 3.56% | 10,151 |
| Apr 21, 2025 | 2.30 | 2.36 | 2.22 | 2.25 | 2.25 | -3.43% | 16,130 |
| Apr 17, 2025 | 2.30 | 2.34 | 2.22 | 2.33 | 2.33 | 1.75% | 13,550 |
| Apr 16, 2025 | 2.37 | 2.37 | 2.23 | 2.29 | 2.29 | -2.14% | 23,262 |
| Apr 15, 2025 | 2.29 | 2.38 | 2.23 | 2.34 | 2.34 | 1.30% | 15,402 |
| Apr 14, 2025 | 2.39 | 2.44 | 2.17 | 2.31 | 2.31 | -4.94% | 211,535 |
| Apr 11, 2025 | 2.17 | 2.43 | 2.17 | 2.43 | 2.43 | 10.45% | 186,690 |
| Apr 10, 2025 | 2.31 | 2.34 | 2.11 | 2.20 | 2.20 | -8.33% | 139,234 |
| Apr 9, 2025 | 1.80 | 2.44 | 1.80 | 2.40 | 2.40 | 32.60% | 333,028 |
| Apr 8, 2025 | 1.98 | 2.01 | 1.79 | 1.81 | 1.81 | -7.18% | 105,606 |
| Apr 7, 2025 | 1.82 | 2.05 | 1.74 | 1.95 | 1.95 | -2.50% | 198,995 |
| Apr 4, 2025 | 1.95 | 2.07 | 1.82 | 2.00 | 2.00 | -0.99% | 149,490 |
| Apr 3, 2025 | 2.00 | 2.09 | 1.92 | 2.02 | 2.02 | -7.34% | 86,129 |
| Apr 2, 2025 | 2.07 | 2.26 | 2.07 | 2.18 | 2.18 | 5.83% | 31,987 |
| Apr 1, 2025 | 2.17 | 2.22 | 2.06 | 2.06 | 2.06 | -3.29% | 62,347 |