Superior Industries International, Inc. (SUP)
NYSE: SUP · Real-Time Price · USD
2.200
+0.140 (6.80%)
Apr 2, 2025, 3:19 PM EDT - Market open
SUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.17 | 2.22 | 2.06 | 2.06 | 2.06 | -3.29% | 62,321 |
| Mar 31, 2025 | 2.10 | 2.14 | 1.99 | 2.13 | 2.13 | -1.39% | 264,772 |
| Mar 28, 2025 | 2.38 | 2.38 | 2.15 | 2.16 | 2.16 | -10.00% | 71,968 |
| Mar 27, 2025 | 2.48 | 2.52 | 2.28 | 2.40 | 2.40 | -4.76% | 37,452 |
| Mar 26, 2025 | 2.62 | 2.62 | 2.46 | 2.52 | 2.52 | -3.82% | 48,941 |
| Mar 25, 2025 | 2.47 | 2.75 | 2.44 | 2.62 | 2.62 | 6.94% | 145,744 |
| Mar 24, 2025 | 2.54 | 2.54 | 2.42 | 2.45 | 2.45 | -1.61% | 55,377 |
| Mar 21, 2025 | 2.42 | 2.53 | 2.38 | 2.49 | 2.49 | - | 49,412 |
| Mar 20, 2025 | 2.28 | 2.54 | 2.28 | 2.49 | 2.49 | 5.51% | 60,846 |
| Mar 19, 2025 | 2.15 | 2.52 | 2.14 | 2.36 | 2.36 | 11.32% | 165,195 |
| Mar 18, 2025 | 2.09 | 2.16 | 2.06 | 2.12 | 2.12 | 0.95% | 23,357 |
| Mar 17, 2025 | 2.20 | 2.27 | 2.07 | 2.10 | 2.10 | -5.83% | 203,430 |
| Mar 14, 2025 | 2.16 | 2.30 | 2.15 | 2.23 | 2.23 | 4.21% | 199,977 |
| Mar 13, 2025 | 1.92 | 2.14 | 1.92 | 2.14 | 2.14 | 6.47% | 99,113 |
| Mar 12, 2025 | 2.01 | 2.03 | 1.96 | 2.01 | 2.01 | -0.50% | 27,366 |
| Mar 11, 2025 | 1.95 | 2.05 | 1.91 | 2.02 | 2.02 | 3.06% | 220,195 |
| Mar 10, 2025 | 2.14 | 2.14 | 1.90 | 1.96 | 1.96 | -7.55% | 79,032 |
| Mar 7, 2025 | 2.16 | 2.19 | 1.95 | 2.12 | 2.12 | 4.95% | 240,349 |
| Mar 6, 2025 | 1.80 | 2.25 | 1.80 | 2.02 | 2.02 | 20.96% | 463,555 |
| Mar 5, 2025 | 1.65 | 1.67 | 1.57 | 1.67 | 1.67 | 0.60% | 96,529 |
| Mar 4, 2025 | 1.68 | 1.69 | 1.50 | 1.66 | 1.66 | -2.35% | 191,578 |
| Mar 3, 2025 | 1.72 | 1.78 | 1.70 | 1.70 | 1.70 | -0.58% | 67,253 |
| Feb 28, 2025 | 1.75 | 1.79 | 1.70 | 1.71 | 1.71 | -4.47% | 106,607 |
| Feb 27, 2025 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -1.65% | 69,440 |
| Feb 26, 2025 | 1.83 | 1.85 | 1.74 | 1.82 | 1.82 | 1.68% | 63,554 |
| Feb 25, 2025 | 1.82 | 1.90 | 1.77 | 1.79 | 1.79 | -4.28% | 28,495 |
| Feb 24, 2025 | 1.82 | 1.88 | 1.73 | 1.87 | 1.87 | 1.63% | 81,702 |
| Feb 21, 2025 | 1.89 | 1.91 | 1.81 | 1.84 | 1.84 | -1.60% | 61,876 |
| Feb 20, 2025 | 1.91 | 1.95 | 1.82 | 1.87 | 1.87 | -2.09% | 30,265 |
| Feb 19, 2025 | 1.92 | 1.99 | 1.90 | 1.91 | 1.91 | -2.05% | 38,811 |
| Feb 18, 2025 | 1.94 | 1.99 | 1.93 | 1.95 | 1.95 | -0.51% | 27,513 |
| Feb 14, 2025 | 2.01 | 2.04 | 1.93 | 1.96 | 1.96 | -1.01% | 41,618 |
| Feb 13, 2025 | 2.00 | 2.00 | 1.94 | 1.98 | 1.98 | 1.02% | 45,713 |
| Feb 12, 2025 | 1.96 | 2.01 | 1.94 | 1.96 | 1.96 | -1.01% | 82,555 |
| Feb 11, 2025 | 1.95 | 2.04 | 1.95 | 1.98 | 1.98 | -1.00% | 40,542 |
| Feb 10, 2025 | 2.01 | 2.03 | 1.90 | 2.00 | 2.00 | 5.26% | 84,090 |
| Feb 7, 2025 | 1.95 | 1.97 | 1.87 | 1.90 | 1.90 | -2.56% | 30,399 |
| Feb 6, 2025 | 2.05 | 2.08 | 1.93 | 1.95 | 1.95 | -4.41% | 150,969 |
| Feb 5, 2025 | 1.93 | 2.06 | 1.85 | 2.04 | 2.04 | 4.62% | 74,485 |
| Feb 4, 2025 | 1.81 | 2.05 | 1.80 | 1.95 | 1.95 | 9.55% | 160,535 |
| Feb 3, 2025 | 2.06 | 2.06 | 1.70 | 1.78 | 1.78 | -14.83% | 520,282 |
| Jan 31, 2025 | 2.15 | 2.18 | 2.01 | 2.09 | 2.09 | -2.79% | 49,863 |
| Jan 30, 2025 | 2.15 | 2.19 | 2.12 | 2.15 | 2.15 | - | 24,824 |
| Jan 29, 2025 | 2.21 | 2.22 | 2.15 | 2.15 | 2.15 | -1.38% | 21,320 |
| Jan 28, 2025 | 2.22 | 2.23 | 2.10 | 2.18 | 2.18 | -1.36% | 22,094 |
| Jan 27, 2025 | 2.23 | 2.26 | 2.13 | 2.21 | 2.21 | -0.45% | 51,403 |
| Jan 24, 2025 | 2.19 | 2.29 | 2.11 | 2.22 | 2.22 | 2.30% | 16,187 |
| Jan 23, 2025 | 2.08 | 2.29 | 2.05 | 2.17 | 2.17 | 2.36% | 60,500 |
| Jan 22, 2025 | 2.08 | 2.19 | 2.00 | 2.12 | 2.12 | 4.95% | 115,740 |
| Jan 21, 2025 | 2.05 | 2.10 | 2.02 | 2.02 | 2.02 | -1.94% | 19,543 |