Skip to main content
Superior Industries International, Inc. (SUP)
NYSE: SUP · Real-Time Price · USD
2.050
+0.090 (4.59%)
Dec 20, 2024, 4:00 PM EST - Market closed

SUP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.972.091.962.052.054.59%151,921
Dec 19, 20242.002.071.911.961.960.51%98,092
Dec 18, 20242.082.181.951.951.95-7.14%106,849
Dec 17, 20242.102.152.052.102.10-0.94%96,003
Dec 16, 20242.172.232.122.122.12-3.64%69,734
Dec 13, 20242.172.202.112.202.201.38%74,142
Dec 12, 20242.242.252.152.172.17-2.25%125,788
Dec 11, 20242.302.322.172.222.22-3.48%141,375
Dec 10, 20242.322.372.272.302.30-2.13%63,820
Dec 9, 20242.242.372.242.352.354.91%110,431
Dec 6, 20242.322.392.212.242.24-2.18%39,493
Dec 5, 20242.362.392.272.292.29-1.72%58,442
Dec 4, 20242.322.452.302.332.330.43%92,769
Dec 3, 20242.302.352.182.322.321.31%84,615
Dec 2, 20242.402.412.282.292.29-3.38%112,119
Nov 29, 20242.382.442.372.372.37-0.84%14,690
Nov 27, 20242.472.472.342.392.390.42%72,762
Nov 26, 20242.502.532.302.382.38-6.30%103,182
Nov 25, 20242.402.602.402.542.546.72%181,346
Nov 22, 20242.442.502.382.382.38-2.06%48,425
Nov 21, 20242.442.462.412.432.431.67%59,933
Nov 20, 20242.392.432.352.392.39-51,939
Nov 19, 20242.352.482.352.392.391.70%38,854
Nov 18, 20242.352.382.302.352.350.86%104,616
Nov 15, 20242.452.482.322.332.33-4.90%104,159
Nov 14, 20242.532.572.442.452.45-2.00%71,407
Nov 13, 20242.642.642.412.502.50-3.85%185,276
Nov 12, 20242.742.792.572.602.60-6.81%70,454
Nov 11, 20242.752.792.612.792.792.95%249,470
Nov 8, 20242.592.732.592.712.713.83%86,647
Nov 7, 20242.512.732.502.612.61-5.78%326,599
Nov 6, 20242.822.862.702.772.773.36%210,710
Nov 5, 20242.602.702.602.682.681.90%37,295
Nov 4, 20242.732.732.582.632.63-2.95%142,445
Nov 1, 20242.792.792.682.712.71-1.81%77,066
Oct 31, 20242.772.812.672.762.760.73%64,489
Oct 30, 20242.822.842.742.742.74-2.49%57,860
Oct 29, 20242.852.862.792.812.81-1.06%39,636
Oct 28, 20242.922.922.802.842.84-1.05%63,858
Oct 25, 20242.912.912.802.872.87-1.37%43,316
Oct 24, 20242.852.922.842.912.911.39%41,639
Oct 23, 20242.892.912.812.872.87-51,502
Oct 22, 20242.802.902.802.872.871.06%52,220
Oct 21, 20242.862.922.832.842.84-1.39%42,677
Oct 18, 20242.902.912.882.882.88-1.37%29,264
Oct 17, 20242.902.922.862.922.921.74%49,400
Oct 16, 20242.832.872.812.872.871.06%62,114
Oct 15, 20242.852.922.832.842.84-1.73%76,012
Oct 14, 20242.942.942.852.892.89-1.03%50,116
Oct 11, 20242.932.942.832.922.922.10%75,413
Oct 10, 20242.762.862.722.862.863.62%70,435
Oct 9, 20242.802.892.752.762.76-1.78%60,593
Oct 8, 20242.882.882.722.812.81-3.44%134,140
Oct 7, 20242.942.942.832.912.91-2.02%142,902
Oct 4, 20242.953.002.922.972.972.41%38,628
Oct 3, 20242.882.942.842.902.90-0.51%41,345
Oct 2, 20242.902.982.902.922.921.22%15,712
Oct 1, 20242.963.042.862.882.88-5.26%52,776
Sep 30, 20243.093.242.983.043.04-1.94%42,647
Sep 27, 20243.013.112.993.103.102.65%27,505
Sep 26, 20242.933.022.823.023.025.96%96,979
Sep 25, 20242.912.952.832.852.85-3.39%34,846
Sep 24, 20242.892.952.802.952.950.68%80,360
Sep 23, 20242.922.942.802.932.93-0.34%58,578
Sep 20, 20242.892.982.722.942.940.34%78,744
Sep 19, 20242.912.992.842.932.931.38%60,024
Sep 18, 20242.922.992.832.892.89-0.34%84,546
Sep 17, 20242.962.972.872.902.90-0.34%26,491
Sep 16, 20242.912.952.812.912.91-0.68%21,109
Sep 13, 20242.892.982.772.932.931.74%49,414
Sep 12, 20242.922.962.802.882.88-1.03%62,044
Sep 11, 20242.982.982.812.912.91-2.02%81,882
Sep 10, 20243.013.082.872.972.97-1.98%70,375
Sep 9, 20243.193.223.013.033.03-4.11%86,791
Sep 6, 20243.303.303.133.163.16-3.36%57,534
Sep 5, 20243.083.343.083.273.275.48%73,382
Sep 4, 20243.183.273.073.103.10-1.59%79,421
Sep 3, 20243.313.383.143.153.15-6.80%52,573
Aug 30, 20243.403.433.353.383.380.30%37,254
Aug 29, 20243.413.413.343.373.37-2.03%43,583
Aug 28, 20243.533.533.353.443.44-1.99%106,388
Aug 27, 20243.503.543.463.513.510.29%27,131
Aug 26, 20243.453.523.453.503.50-0.28%29,128
Aug 23, 20243.553.633.503.513.51-0.85%78,600
Aug 22, 20243.563.613.523.543.54-1.39%23,803
Aug 21, 20243.553.653.513.593.590.84%91,117
Aug 20, 20243.613.643.493.563.56-1.11%51,631
Aug 19, 20243.373.643.373.603.606.19%96,222
Aug 16, 20243.403.483.263.393.39-0.29%165,907
Aug 15, 20243.303.413.243.403.4011.84%661,026
Aug 14, 20242.973.142.923.043.043.75%150,703
Aug 13, 20242.972.972.852.932.932.45%194,007
Aug 12, 20242.882.932.802.862.860.70%96,822
Aug 9, 20242.983.102.802.842.84-4.38%84,840
Aug 8, 20242.753.182.102.972.978.00%362,343
Aug 7, 20242.883.002.712.752.75-4.84%139,025
Aug 6, 20242.993.012.862.892.89-4.30%112,929
Aug 5, 20243.023.082.903.023.02-1.63%372,889
Aug 2, 20243.173.193.043.073.07-4.66%97,051
Aug 1, 20243.333.383.133.223.22-3.88%74,432