NYSE - Nasdaq Real Time Price USD

Superior Industries International, Inc. (SUP)

2.7900
-0.0800
(-2.79%)
As of 2:42:50 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.90002.94002.76012.79002.790041,992
May 8, 20252.75002.96002.75002.87002.870096,700
May 7, 20252.58002.84002.52002.76002.760093,000
May 6, 20252.45002.56002.28002.52002.5200104,900
May 5, 20252.45002.49002.41002.46002.460035,600
May 2, 20252.47002.47002.38002.47002.470056,500
May 1, 20252.45002.50002.39002.40002.400028,400
Apr 30, 20252.46002.51002.38002.45002.4500104,700
Apr 29, 20252.48002.52002.41002.52002.520027,000
Apr 28, 20252.38002.47002.29002.46002.460021,800
Apr 25, 20252.30002.37002.25002.37002.370015,300
Apr 24, 20252.35002.35002.25002.34002.34008,700
Apr 23, 20252.40002.40002.32002.35002.350021,300
Apr 22, 20252.28002.35002.25002.33002.330010,200
Apr 21, 20252.30002.36002.22002.25002.250016,100
Apr 17, 20252.30002.34002.22002.33002.330013,600
Apr 16, 20252.37002.37002.23002.29002.290023,300
Apr 15, 20252.29002.38002.23002.34002.340015,400
Apr 14, 20252.39002.44002.17002.31002.3100211,500
Apr 11, 20252.17002.43002.17002.43002.4300186,600
Apr 10, 20252.31002.34002.11002.20002.2000139,200
Apr 9, 20251.80002.44001.80002.40002.4000333,000
Apr 8, 20251.98002.01001.79001.81001.8100105,600
Apr 7, 20251.82002.05001.74001.95001.9500199,000
Apr 4, 20251.95002.07001.82002.00002.0000149,500
Apr 3, 20252.00002.09001.92002.02002.020086,100
Apr 2, 20252.07002.26002.07002.18002.180032,000
Apr 1, 20252.17002.22002.06002.06002.060062,300
Mar 31, 20252.10002.14001.99002.13002.1300264,800
Mar 28, 20252.38002.38002.15002.16002.160072,000
Mar 27, 20252.48002.52002.28002.40002.400037,500
Mar 26, 20252.62002.62002.46002.52002.520048,900
Mar 25, 20252.47002.75002.44002.62002.6200145,700
Mar 24, 20252.53002.54002.42002.45002.450055,400
Mar 21, 20252.42002.53002.38002.49002.490049,400
Mar 20, 20252.28002.54002.28002.49002.490060,800
Mar 19, 20252.15002.52002.14002.36002.3600165,200
Mar 18, 20252.09002.16002.06002.12002.120023,400
Mar 17, 20252.20002.27002.07002.10002.1000203,400
Mar 14, 20252.16002.30002.15002.23002.2300200,000
Mar 13, 20251.92002.14001.92002.14002.140099,100
Mar 12, 20252.01002.03001.96002.01002.010027,400
Mar 11, 20251.95002.05001.91002.02002.0200220,200
Mar 10, 20252.14002.14001.90001.96001.960079,000
Mar 7, 20252.16002.19001.95002.12002.1200240,300
Mar 6, 20251.80002.25001.80002.02002.0200463,600
Mar 5, 20251.65001.67001.57001.67001.670096,500
Mar 4, 20251.68001.69001.50001.66001.6600191,600
Mar 3, 20251.72001.78001.70001.70001.700067,300
Feb 28, 20251.75001.79001.70001.71001.7100106,600
Feb 27, 20251.82001.82001.76001.79001.790069,400
Feb 26, 20251.83001.85001.74001.82001.820063,600
Feb 25, 20251.82001.90001.77001.79001.790028,500
Feb 24, 20251.82001.88001.73001.87001.870081,600
Feb 21, 20251.89001.91001.81001.84001.840061,900
Feb 20, 20251.91001.95001.82001.87001.870030,300
Feb 19, 20251.92001.99001.90001.91001.910038,800
Feb 18, 20251.94001.99001.93001.95001.950027,500
Feb 14, 20252.01002.04001.93001.96001.960041,600
Feb 13, 20252.00002.00001.94001.98001.980045,700
Feb 12, 20251.96002.01001.94001.96001.960082,600
Feb 11, 20251.95002.04001.95001.98001.980040,500
Feb 10, 20252.01002.03001.90002.00002.000084,100
Feb 7, 20251.95001.97001.87001.90001.900030,400
Feb 6, 20252.05002.08001.93001.95001.9500151,000
Feb 5, 20251.93002.06001.85002.04002.040074,500
Feb 4, 20251.81002.05001.80001.95001.9500160,500
Feb 3, 20252.06002.06001.70001.78001.7800520,300
Jan 31, 20252.15002.17002.01002.09002.090049,900
Jan 30, 20252.15002.19002.12002.15002.150024,800
Jan 29, 20252.21002.22002.15002.15002.150021,300
Jan 28, 20252.22002.23002.10002.18002.180022,100
Jan 27, 20252.23002.26002.13002.21002.210051,400
Jan 24, 20252.19002.29002.11002.22002.220016,200
Jan 23, 20252.08002.29002.05002.17002.170060,500
Jan 22, 20252.08002.19002.00002.12002.1200115,700
Jan 21, 20252.05002.10002.02002.02002.020019,500
Jan 17, 20252.04002.12002.00002.06002.060025,900
Jan 16, 20252.09002.12001.93002.03002.0300138,800
Jan 15, 20252.08002.13002.05002.08002.080033,100
Jan 14, 20252.01002.08001.99002.02002.020043,700
Jan 13, 20252.00002.10001.86001.99001.9900200,500
Jan 10, 20252.03002.06002.00002.02002.020031,400
Jan 8, 20252.08002.09002.00002.05002.050093,000
Jan 7, 20252.12002.12002.05002.07002.070017,500
Jan 6, 20252.10002.25002.07002.13002.130097,500
Jan 3, 20252.01002.10001.99002.10002.100075,800
Jan 2, 20252.08002.10001.98002.01002.010063,700
Dec 31, 20242.00002.15001.93002.04002.040066,000
Dec 30, 20241.93002.04001.91002.00002.0000157,000
Dec 27, 20242.03002.07001.96001.98001.980077,200
Dec 26, 20241.99002.12001.99002.07002.0700193,600
Dec 24, 20241.96002.04001.91002.03002.030045,800
Dec 23, 20242.02002.04001.94001.98001.9800100,600
Dec 20, 20241.97002.09001.96002.05002.0500151,900
Dec 19, 20242.00002.07001.91001.96001.960098,100
Dec 18, 20242.08002.18001.95001.95001.9500106,800
Dec 17, 20242.10002.15002.05002.10002.100096,000
Dec 16, 20242.17002.23002.12002.12002.120069,700
Dec 13, 20242.17002.20002.11002.20002.200074,100
Dec 12, 20242.24002.25002.15002.17002.1700125,800
Dec 11, 20242.30002.32002.17002.22002.2200141,400
Dec 10, 20242.32002.37002.27002.30002.300063,800
Dec 9, 20242.24002.37002.24002.35002.3500110,400
Dec 6, 20242.32002.39002.21002.24002.240039,500
Dec 5, 20242.36002.39002.27002.29002.290058,400
Dec 4, 20242.32002.45002.30002.33002.330092,800
Dec 3, 20242.30002.35002.18002.32002.320084,600
Dec 2, 20242.40002.41002.28002.29002.2900112,100
Nov 29, 20242.38002.44002.37002.37002.370014,700
Nov 27, 20242.47002.47002.34002.39002.390072,800
Nov 26, 20242.50002.53002.30002.38002.3800103,200
Nov 25, 20242.40002.60002.40002.54002.5400181,300
Nov 22, 20242.44002.50002.38002.38002.380048,400
Nov 21, 20242.44002.46002.41002.43002.430059,900
Nov 20, 20242.39002.43002.35002.39002.390051,900
Nov 19, 20242.35002.48002.35002.39002.390038,900
Nov 18, 20242.35002.38002.30002.35002.3500104,600
Nov 15, 20242.45002.48002.32002.33002.3300104,200
Nov 14, 20242.53002.57002.44002.45002.450071,400
Nov 13, 20242.64002.64002.41002.50002.5000185,300
Nov 12, 20242.74002.79002.57002.60002.600070,500
Nov 11, 20242.75002.79002.61002.79002.7900249,500
Nov 8, 20242.59002.73002.59002.71002.710086,600
Nov 7, 20242.51002.73002.50002.61002.6100326,600
Nov 6, 20242.82002.86002.70002.77002.7700210,700
Nov 5, 20242.60002.70002.60002.68002.680037,300
Nov 4, 20242.73002.73002.58002.63002.6300142,400
Nov 1, 20242.79002.79002.68002.71002.710077,100
Oct 31, 20242.77002.81002.67002.76002.760064,500
Oct 30, 20242.82002.84002.74002.74002.740057,900
Oct 29, 20242.85002.86002.79002.81002.810039,600
Oct 28, 20242.92002.92002.80002.84002.840063,900
Oct 25, 20242.91002.91002.80002.87002.870043,300
Oct 24, 20242.85002.92002.84002.91002.910041,600
Oct 23, 20242.89002.91002.81002.87002.870051,500
Oct 22, 20242.80002.90002.80002.87002.870052,200
Oct 21, 20242.86002.92002.83002.84002.840042,700
Oct 18, 20242.90002.91002.88002.88002.880029,300
Oct 17, 20242.90002.92002.86002.92002.920049,400
Oct 16, 20242.83002.87002.81002.87002.870062,100
Oct 15, 20242.85002.92002.83002.84002.840076,000
Oct 14, 20242.94002.94002.85002.89002.890050,100
Oct 11, 20242.93002.94002.83002.92002.920075,400
Oct 10, 20242.76002.86002.72002.86002.860070,400
Oct 9, 20242.80002.89002.75002.76002.760060,600
Oct 8, 20242.88002.88002.72002.81002.8100134,100
Oct 7, 20242.94002.94002.83002.91002.9100142,900
Oct 4, 20242.95003.00002.92002.97002.970038,600
Oct 3, 20242.88002.94002.84002.90002.900041,300
Oct 2, 20242.90002.98002.90002.92002.920015,700
Oct 1, 20242.96003.04002.86002.88002.880052,800
Sep 30, 20243.09003.24002.98003.04003.040042,600
Sep 27, 20243.01003.11002.99003.10003.100027,500
Sep 26, 20242.93003.02002.82003.02003.020097,000
Sep 25, 20242.91002.95002.83002.85002.850034,800
Sep 24, 20242.89002.95002.80002.95002.950080,400
Sep 23, 20242.92002.94002.80002.93002.930058,600
Sep 20, 20242.89002.98002.72002.94002.940078,700
Sep 19, 20242.91002.99002.84002.93002.930060,000
Sep 18, 20242.92002.99002.83002.89002.890084,500
Sep 17, 20242.96002.97002.87002.90002.900026,500
Sep 16, 20242.91002.95002.81002.91002.910021,100
Sep 13, 20242.89002.98002.77002.93002.930049,400
Sep 12, 20242.92002.96002.80002.88002.880062,000
Sep 11, 20242.98002.98002.81002.91002.910081,900
Sep 10, 20243.01003.08002.87002.97002.970070,400
Sep 9, 20243.19003.22003.01003.03003.030086,800
Sep 6, 20243.30003.30003.13003.16003.160057,500
Sep 5, 20243.08003.34003.08003.27003.270073,400
Sep 4, 20243.18003.27003.07003.10003.100079,400
Sep 3, 20243.31003.38003.14003.15003.150052,600
Aug 30, 20243.40003.43003.35003.38003.380037,300
Aug 29, 20243.41003.41003.34003.37003.370043,600
Aug 28, 20243.53003.53003.35003.44003.4400106,400
Aug 27, 20243.50003.54003.46003.51003.510027,000
Aug 26, 20243.45003.52003.45003.50003.500029,100
Aug 23, 20243.55003.63003.50003.51003.510078,600
Aug 22, 20243.56003.61003.52003.54003.540023,700
Aug 21, 20243.55003.65003.51003.59003.590091,100
Aug 20, 20243.61003.64003.49003.56003.560051,600
Aug 19, 20243.37003.64003.37003.60003.600096,200
Aug 16, 20243.40003.48003.26003.39003.3900165,900
Aug 15, 20243.30003.41003.24003.40003.4000661,000
Aug 14, 20242.97003.14002.92003.04003.0400150,700
Aug 13, 20242.97002.97002.85002.93002.9300194,000
Aug 12, 20242.88002.93002.80002.86002.860096,800
Aug 9, 20242.98003.10002.80002.84002.840084,700
Aug 8, 20242.75003.18002.10002.97002.9700362,300
Aug 7, 20242.88003.00002.71002.75002.7500139,000
Aug 6, 20242.99003.01002.86002.89002.8900112,900
Aug 5, 20243.02003.08002.90003.02003.0200372,900
Aug 2, 20243.17003.19003.04003.07003.070097,100
Aug 1, 20243.33003.37003.13003.22003.220074,400
Jul 31, 20243.38003.39003.32003.35003.350049,200
Jul 30, 20243.48003.51003.32003.38003.380048,200
Jul 29, 20243.30003.45003.28003.40003.4000177,300
Jul 26, 20243.38003.40003.26003.30003.300076,600
Jul 25, 20243.28003.33003.26003.30003.300042,600
Jul 24, 20243.41003.57003.28003.30003.3000116,800
Jul 23, 20243.45003.50003.44003.48003.480038,100
Jul 22, 20243.43003.45003.30003.45003.450052,800
Jul 19, 20243.44003.51003.33003.43003.430040,600
Jul 18, 20243.66003.66003.40003.45003.450039,000
Jul 17, 20243.44003.66003.40003.66003.6600106,200
Jul 16, 20243.45003.49003.40003.44003.440049,800
Jul 15, 20243.50003.50003.41003.42003.420054,100
Jul 12, 20243.30003.65003.23003.42003.4200161,600
Jul 11, 20243.27003.41003.27003.34003.340028,900
Jul 10, 20243.21003.24003.11003.20003.200044,100
Jul 9, 20243.18003.19003.15003.16003.16009,300
Jul 8, 20243.13003.21003.10003.12003.120026,600
Jul 5, 20243.11003.13003.08003.13003.130025,200
Jul 3, 20243.15003.21003.13003.13003.13005,200
Jul 2, 20243.26003.27003.16003.18003.180027,400
Jul 1, 20243.31003.31003.21003.26003.260023,200
Jun 28, 20243.29003.32003.19003.25003.250048,300
Jun 27, 20243.48003.50003.26003.29003.290052,000
Jun 26, 20243.18003.50003.18003.44003.440052,100
Jun 25, 20243.07003.21003.05003.19003.190048,600
Jun 24, 20243.11003.21003.07003.07003.070055,500
Jun 21, 20243.28003.28003.05003.16003.1600140,400
Jun 20, 20243.30003.32003.24003.25003.250052,800
Jun 18, 20243.37003.39003.33003.34003.340013,600
Jun 17, 20243.30003.38003.29003.38003.380037,800
Jun 14, 20243.37003.37003.26003.28003.280061,600
Jun 13, 20243.46003.47003.32003.39003.390023,500
Jun 12, 20243.53003.54003.44003.48003.480053,500
Jun 11, 20243.44003.45003.36003.44003.440019,000
Jun 10, 20243.39003.49003.34003.45003.450044,600
Jun 7, 20243.46003.48003.35003.41003.410067,400
Jun 6, 20243.57003.66003.40003.42003.420072,300
Jun 5, 20243.49003.70003.48003.57003.570076,900
Jun 4, 20243.57003.64003.45003.55003.550053,900
Jun 3, 20243.53003.63003.48003.59003.590053,300
May 31, 20243.55003.62003.47003.53003.530022,900
May 30, 20243.59003.75003.56003.57003.570080,600
May 29, 20243.62003.66003.55003.61003.610017,500
May 28, 20243.60003.76003.60003.65003.650010,300
May 24, 20243.70003.71003.59003.69003.690045,600
May 23, 20243.73003.81003.63003.65003.650035,000
May 22, 20243.90003.90003.55003.74003.740042,100
May 21, 20243.65003.86003.65003.69003.690031,900
May 20, 20243.60003.76003.60003.69003.690041,600
May 17, 20243.74003.74003.62003.65003.650031,600
May 16, 20243.78003.78003.69003.73003.730025,400
May 15, 20243.81003.83003.73003.78003.780040,700
May 14, 20243.75003.88003.72003.78003.780047,500
May 13, 20243.76003.79003.58003.75003.750026,900
May 10, 20243.71003.77003.59003.75003.750061,100
May 9, 20243.55003.80003.49003.76003.7600127,500

Related Tickers

SRI Stoneridge, Inc.
4.5550
+2.36%
 
CVGI Commercial Vehicle Group, Inc.
1.3600
+14.29%
 
PRTS CarParts.com, Inc.
0.8147
-3.30%
 
APR.WA Auto Partner SA
20.50
-0.24%
 
STRT Strattec Security Corporation
40.18
+9.78%
 
SMP Standard Motor Products, Inc.
28.87
+0.91%
 
MPAA Motorcar Parts of America, Inc.
9.84
+0.15%
 
CPS Cooper-Standard Holdings Inc.
24.98
-3.57%
 
THRM Gentherm Incorporated
26.86
+0.99%
 
HLLY Holley Inc.
1.9100
-1.04%