Superior Industries International, Inc. (SUP)
NYSE: SUP · Real-Time Price · USD
2.870
-0.040 (-1.37%)
Oct 25, 2024, 3:59 PM EDT - Market closed
SUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 2.85 | 2.92 | 2.84 | 2.91 | 2.91 | 1.39% | 41,639 |
| Oct 23, 2024 | 2.89 | 2.91 | 2.81 | 2.87 | 2.87 | - | 51,502 |
| Oct 22, 2024 | 2.80 | 2.90 | 2.80 | 2.87 | 2.87 | 1.06% | 52,220 |
| Oct 21, 2024 | 2.86 | 2.92 | 2.83 | 2.84 | 2.84 | -1.39% | 42,677 |
| Oct 18, 2024 | 2.90 | 2.91 | 2.88 | 2.88 | 2.88 | -1.37% | 29,264 |
| Oct 17, 2024 | 2.90 | 2.92 | 2.86 | 2.92 | 2.92 | 1.74% | 49,400 |
| Oct 16, 2024 | 2.83 | 2.87 | 2.81 | 2.87 | 2.87 | 1.06% | 62,114 |
| Oct 15, 2024 | 2.85 | 2.92 | 2.83 | 2.84 | 2.84 | -1.73% | 76,012 |
| Oct 14, 2024 | 2.94 | 2.94 | 2.85 | 2.89 | 2.89 | -1.03% | 50,116 |
| Oct 11, 2024 | 2.93 | 2.94 | 2.83 | 2.92 | 2.92 | 2.10% | 75,413 |
| Oct 10, 2024 | 2.76 | 2.86 | 2.72 | 2.86 | 2.86 | 3.62% | 70,435 |
| Oct 9, 2024 | 2.80 | 2.89 | 2.75 | 2.76 | 2.76 | -1.78% | 60,593 |
| Oct 8, 2024 | 2.88 | 2.88 | 2.72 | 2.81 | 2.81 | -3.44% | 134,140 |
| Oct 7, 2024 | 2.94 | 2.94 | 2.83 | 2.91 | 2.91 | -2.02% | 142,902 |
| Oct 4, 2024 | 2.95 | 3.00 | 2.92 | 2.97 | 2.97 | 2.41% | 38,628 |
| Oct 3, 2024 | 2.88 | 2.94 | 2.84 | 2.90 | 2.90 | -0.51% | 41,345 |
| Oct 2, 2024 | 2.90 | 2.98 | 2.90 | 2.92 | 2.92 | 1.22% | 15,712 |
| Oct 1, 2024 | 2.96 | 3.04 | 2.86 | 2.88 | 2.88 | -5.26% | 52,776 |
| Sep 30, 2024 | 3.09 | 3.24 | 2.98 | 3.04 | 3.04 | -1.94% | 42,647 |
| Sep 27, 2024 | 3.01 | 3.11 | 2.99 | 3.10 | 3.10 | 2.65% | 27,505 |
| Sep 26, 2024 | 2.93 | 3.02 | 2.82 | 3.02 | 3.02 | 5.96% | 96,979 |
| Sep 25, 2024 | 2.91 | 2.95 | 2.83 | 2.85 | 2.85 | -3.39% | 34,846 |
| Sep 24, 2024 | 2.89 | 2.95 | 2.80 | 2.95 | 2.95 | 0.68% | 80,360 |
| Sep 23, 2024 | 2.92 | 2.94 | 2.80 | 2.93 | 2.93 | -0.34% | 58,578 |
| Sep 20, 2024 | 2.89 | 2.98 | 2.72 | 2.94 | 2.94 | 0.34% | 78,744 |
| Sep 19, 2024 | 2.91 | 2.99 | 2.84 | 2.93 | 2.93 | 1.38% | 60,024 |
| Sep 18, 2024 | 2.92 | 2.99 | 2.83 | 2.89 | 2.89 | -0.34% | 84,546 |
| Sep 17, 2024 | 2.96 | 2.97 | 2.87 | 2.90 | 2.90 | -0.34% | 26,491 |
| Sep 16, 2024 | 2.91 | 2.95 | 2.81 | 2.91 | 2.91 | -0.68% | 21,109 |
| Sep 13, 2024 | 2.89 | 2.98 | 2.77 | 2.93 | 2.93 | 1.74% | 49,414 |
| Sep 12, 2024 | 2.92 | 2.96 | 2.80 | 2.88 | 2.88 | -1.03% | 62,044 |
| Sep 11, 2024 | 2.98 | 2.98 | 2.81 | 2.91 | 2.91 | -2.02% | 81,882 |
| Sep 10, 2024 | 3.01 | 3.08 | 2.87 | 2.97 | 2.97 | -1.98% | 70,375 |
| Sep 9, 2024 | 3.19 | 3.22 | 3.01 | 3.03 | 3.03 | -4.11% | 86,791 |
| Sep 6, 2024 | 3.30 | 3.30 | 3.13 | 3.16 | 3.16 | -3.36% | 57,534 |
| Sep 5, 2024 | 3.08 | 3.34 | 3.08 | 3.27 | 3.27 | 5.48% | 73,382 |
| Sep 4, 2024 | 3.18 | 3.27 | 3.07 | 3.10 | 3.10 | -1.59% | 79,421 |
| Sep 3, 2024 | 3.31 | 3.38 | 3.14 | 3.15 | 3.15 | -6.80% | 52,573 |
| Aug 30, 2024 | 3.40 | 3.43 | 3.35 | 3.38 | 3.38 | 0.30% | 37,254 |
| Aug 29, 2024 | 3.41 | 3.41 | 3.34 | 3.37 | 3.37 | -2.03% | 43,583 |
| Aug 28, 2024 | 3.53 | 3.53 | 3.35 | 3.44 | 3.44 | -1.99% | 106,388 |
| Aug 27, 2024 | 3.50 | 3.54 | 3.46 | 3.51 | 3.51 | 0.29% | 27,131 |
| Aug 26, 2024 | 3.45 | 3.52 | 3.45 | 3.50 | 3.50 | -0.28% | 29,128 |
| Aug 23, 2024 | 3.55 | 3.63 | 3.50 | 3.51 | 3.51 | -0.85% | 78,600 |
| Aug 22, 2024 | 3.56 | 3.61 | 3.52 | 3.54 | 3.54 | -1.39% | 23,803 |
| Aug 21, 2024 | 3.55 | 3.65 | 3.51 | 3.59 | 3.59 | 0.84% | 91,117 |
| Aug 20, 2024 | 3.61 | 3.64 | 3.49 | 3.56 | 3.56 | -1.11% | 51,631 |
| Aug 19, 2024 | 3.37 | 3.64 | 3.37 | 3.60 | 3.60 | 6.19% | 96,222 |
| Aug 16, 2024 | 3.40 | 3.48 | 3.26 | 3.39 | 3.39 | -0.29% | 165,907 |
| Aug 15, 2024 | 3.30 | 3.41 | 3.24 | 3.40 | 3.40 | 11.84% | 661,026 |
| Aug 14, 2024 | 2.97 | 3.14 | 2.92 | 3.04 | 3.04 | 3.75% | 150,703 |
| Aug 13, 2024 | 2.97 | 2.97 | 2.85 | 2.93 | 2.93 | 2.45% | 194,007 |
| Aug 12, 2024 | 2.88 | 2.93 | 2.80 | 2.86 | 2.86 | 0.70% | 96,822 |
| Aug 9, 2024 | 2.98 | 3.10 | 2.80 | 2.84 | 2.84 | -4.38% | 84,840 |
| Aug 8, 2024 | 2.75 | 3.18 | 2.10 | 2.97 | 2.97 | 8.00% | 362,343 |
| Aug 7, 2024 | 2.88 | 3.00 | 2.71 | 2.75 | 2.75 | -4.84% | 139,025 |
| Aug 6, 2024 | 2.99 | 3.01 | 2.86 | 2.89 | 2.89 | -4.30% | 112,929 |
| Aug 5, 2024 | 3.02 | 3.08 | 2.90 | 3.02 | 3.02 | -1.63% | 372,889 |
| Aug 2, 2024 | 3.17 | 3.19 | 3.04 | 3.07 | 3.07 | -4.66% | 97,051 |
| Aug 1, 2024 | 3.33 | 3.38 | 3.13 | 3.22 | 3.22 | -3.88% | 74,432 |
| Jul 31, 2024 | 3.38 | 3.39 | 3.32 | 3.35 | 3.35 | -0.89% | 49,202 |
| Jul 30, 2024 | 3.48 | 3.51 | 3.32 | 3.38 | 3.38 | -0.59% | 48,245 |
| Jul 29, 2024 | 3.30 | 3.45 | 3.28 | 3.40 | 3.40 | 3.03% | 177,323 |
| Jul 26, 2024 | 3.38 | 3.40 | 3.26 | 3.30 | 3.30 | - | 76,621 |
| Jul 25, 2024 | 3.28 | 3.33 | 3.26 | 3.30 | 3.30 | - | 42,630 |
| Jul 24, 2024 | 3.41 | 3.57 | 3.28 | 3.30 | 3.30 | -5.17% | 116,803 |
| Jul 23, 2024 | 3.45 | 3.50 | 3.44 | 3.48 | 3.48 | 0.87% | 38,094 |
| Jul 22, 2024 | 3.43 | 3.45 | 3.30 | 3.45 | 3.45 | 0.58% | 52,834 |
| Jul 19, 2024 | 3.44 | 3.51 | 3.33 | 3.43 | 3.43 | -0.58% | 40,615 |
| Jul 18, 2024 | 3.66 | 3.66 | 3.40 | 3.45 | 3.45 | -5.74% | 38,980 |
| Jul 17, 2024 | 3.44 | 3.66 | 3.40 | 3.66 | 3.66 | 6.40% | 106,186 |
| Jul 16, 2024 | 3.45 | 3.49 | 3.40 | 3.44 | 3.44 | 0.58% | 49,809 |
| Jul 15, 2024 | 3.50 | 3.50 | 3.41 | 3.42 | 3.42 | - | 54,080 |
| Jul 12, 2024 | 3.30 | 3.65 | 3.23 | 3.42 | 3.42 | 2.40% | 161,569 |
| Jul 11, 2024 | 3.27 | 3.41 | 3.27 | 3.34 | 3.34 | 4.37% | 28,930 |
| Jul 10, 2024 | 3.21 | 3.24 | 3.11 | 3.20 | 3.20 | 1.27% | 44,062 |
| Jul 9, 2024 | 3.18 | 3.19 | 3.15 | 3.16 | 3.16 | 1.28% | 9,330 |
| Jul 8, 2024 | 3.13 | 3.21 | 3.10 | 3.12 | 3.12 | -0.32% | 26,597 |
| Jul 5, 2024 | 3.11 | 3.13 | 3.08 | 3.13 | 3.13 | - | 25,181 |
| Jul 3, 2024 | 3.15 | 3.21 | 3.13 | 3.13 | 3.13 | -1.57% | 5,214 |
| Jul 2, 2024 | 3.26 | 3.27 | 3.16 | 3.18 | 3.18 | -2.45% | 27,429 |
| Jul 1, 2024 | 3.31 | 3.31 | 3.21 | 3.26 | 3.26 | 0.31% | 23,178 |
| Jun 28, 2024 | 3.29 | 3.33 | 3.19 | 3.25 | 3.25 | -1.22% | 48,253 |
| Jun 27, 2024 | 3.48 | 3.50 | 3.26 | 3.29 | 3.29 | -4.36% | 52,018 |
| Jun 26, 2024 | 3.18 | 3.50 | 3.18 | 3.44 | 3.44 | 7.84% | 52,101 |
| Jun 25, 2024 | 3.07 | 3.21 | 3.05 | 3.19 | 3.19 | 3.91% | 48,566 |
| Jun 24, 2024 | 3.11 | 3.21 | 3.07 | 3.07 | 3.07 | -2.85% | 55,482 |
| Jun 21, 2024 | 3.28 | 3.28 | 3.05 | 3.16 | 3.16 | -2.77% | 140,383 |
| Jun 20, 2024 | 3.30 | 3.32 | 3.24 | 3.25 | 3.25 | -2.69% | 52,836 |
| Jun 18, 2024 | 3.37 | 3.39 | 3.33 | 3.34 | 3.34 | -1.18% | 13,579 |
| Jun 17, 2024 | 3.30 | 3.38 | 3.29 | 3.38 | 3.38 | 3.05% | 37,772 |
| Jun 14, 2024 | 3.37 | 3.37 | 3.26 | 3.28 | 3.28 | -3.24% | 61,601 |
| Jun 13, 2024 | 3.46 | 3.47 | 3.32 | 3.39 | 3.39 | -2.59% | 23,502 |
| Jun 12, 2024 | 3.53 | 3.54 | 3.44 | 3.48 | 3.48 | 1.16% | 53,479 |
| Jun 11, 2024 | 3.44 | 3.45 | 3.36 | 3.44 | 3.44 | -0.29% | 19,023 |
| Jun 10, 2024 | 3.39 | 3.49 | 3.34 | 3.45 | 3.45 | 1.17% | 44,644 |
| Jun 7, 2024 | 3.46 | 3.48 | 3.35 | 3.41 | 3.41 | -0.29% | 67,422 |
| Jun 6, 2024 | 3.57 | 3.66 | 3.40 | 3.42 | 3.42 | -4.20% | 72,356 |
| Jun 5, 2024 | 3.49 | 3.70 | 3.48 | 3.57 | 3.57 | 0.56% | 76,943 |
| Jun 4, 2024 | 3.57 | 3.64 | 3.45 | 3.55 | 3.55 | -1.11% | 53,931 |