Skip to main content
Superior Industries International, Inc. (SUP)
NYSE: SUP · Real-Time Price · USD
1.790
-0.005 (-0.28%)
Feb 26, 2025, 3:38 PM EST - Market open

SUP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20251.821.901.771.791.79-4.28%28,495
Feb 24, 20251.821.881.731.871.871.63%81,702
Feb 21, 20251.891.911.811.841.84-1.60%61,876
Feb 20, 20251.911.951.821.871.87-2.09%30,265
Feb 19, 20251.921.991.901.911.91-2.05%38,811
Feb 18, 20251.941.991.931.951.95-0.51%27,513
Feb 14, 20252.012.041.931.961.96-1.01%41,618
Feb 13, 20252.002.001.941.981.981.02%45,713
Feb 12, 20251.962.011.941.961.96-1.01%82,555
Feb 11, 20251.952.041.951.981.98-1.00%40,542
Feb 10, 20252.012.031.902.002.005.26%84,090
Feb 7, 20251.951.971.871.901.90-2.56%30,399
Feb 6, 20252.052.081.931.951.95-4.41%150,969
Feb 5, 20251.932.061.852.042.044.62%74,485
Feb 4, 20251.812.051.801.951.959.55%160,535
Feb 3, 20252.062.061.701.781.78-14.83%520,282
Jan 31, 20252.152.182.012.092.09-2.79%49,863
Jan 30, 20252.152.192.122.152.15-24,824
Jan 29, 20252.212.222.152.152.15-1.38%21,320
Jan 28, 20252.222.232.102.182.18-1.36%22,094
Jan 27, 20252.232.262.132.212.21-0.45%51,403
Jan 24, 20252.192.292.112.222.222.30%16,187
Jan 23, 20252.082.292.052.172.172.36%60,500
Jan 22, 20252.082.192.002.122.124.95%115,740
Jan 21, 20252.052.102.022.022.02-1.94%19,543
Jan 17, 20252.042.122.002.062.061.48%25,853
Jan 16, 20252.092.121.932.032.03-2.40%138,791
Jan 15, 20252.082.142.052.082.082.97%33,050
Jan 14, 20252.012.081.992.022.021.51%43,714
Jan 13, 20252.002.101.861.991.99-1.49%200,482
Jan 10, 20252.032.062.002.022.02-1.46%31,491
Jan 8, 20252.082.092.002.052.05-0.97%93,036
Jan 7, 20252.122.122.062.072.07-2.82%17,458
Jan 6, 20252.102.252.072.132.131.43%97,465
Jan 3, 20252.012.101.992.102.104.48%75,787
Jan 2, 20252.082.101.982.012.01-1.47%63,694
Dec 31, 20242.002.151.932.042.042.00%66,073
Dec 30, 20241.932.041.912.002.001.01%157,040
Dec 27, 20242.032.071.961.981.98-4.35%77,181
Dec 26, 20241.992.121.992.072.071.97%193,629
Dec 24, 20241.972.051.912.032.032.53%45,787
Dec 23, 20242.022.041.941.981.98-3.41%100,580
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