Superior Industries International, Inc. Common Stock (DE) Historical Stock Prices

SUP 
$26.37
*  
0.46
1.78%
Get SUP Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading SUP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.93 26.46 25.94 26.37 145,384
05/23/2016 25.78 25.98 25.54 25.91 151,521
05/20/2016 25.68 25.88 25.46 25.86 111,049
05/19/2016 25.61 25.8 25.24 25.54 113,492
05/18/2016 25.56 26.15 25.49 25.72 132,181
05/17/2016 26.27 26.34 25.43 25.59 182,540
05/16/2016 26.18 26.52 26.18 26.39 107,844
05/13/2016 26.25 26.69 26.12 26.14 123,083
05/12/2016 26.47 26.61 26.22 26.29 86,056
05/11/2016 26.6 26.73 26.26 26.47 137,975
05/10/2016 26.41 26.82 26.255 26.69 170,610
05/09/2016 26.41 26.48 26.12 26.18 113,067
05/06/2016 26.02 26.52 26.01 26.5 275,451
05/05/2016 26.18 26.32 25.9 26.02 140,777
05/04/2016 25.76 26.25 25.69 26.07 139,797
05/03/2016 26.26 26.495 25.69 25.99 139,278
05/02/2016 26.22 26.58 25.81 26.45 300,707
04/29/2016 25.67 26.13 25.37 26.12 354,866
04/28/2016 26.02 26.14 25.57 25.62 143,971
04/27/2016 25.96 26.5 25.26 26.12 316,077
04/26/2016 25.42 25.595 25.26 25.45 214,042
04/25/2016 25 25.27 24.68 25.27 187,257
04/22/2016 25 25.12 24.91 25.07 199,108
04/21/2016 25.44 25.48 24.875 25.12 193,870
04/20/2016 25.35 25.95 25.16 25.16 290,633
04/19/2016 22.96 25.39 22.96 25.35 821,422
04/18/2016 22.7 22.79 22.4 22.48 196,624
04/15/2016 22.8 22.88 22.68 22.71 78,433
04/14/2016 22.76 22.85 22.5 22.79 109,118
04/13/2016 22.36 22.71 22.32 22.7 125,809
04/12/2016 22.01 22.5 22.01 22.21 182,676
04/11/2016 22 22.17 21.78 22.01 196,726
04/08/2016 21.65 21.99 21.6 21.84 148,703
04/07/2016 21.92 21.995 21.53 21.65 431,599
04/06/2016 21.98 22.3 21.67 22.11 199,239
04/05/2016 21.76 22.03 21.6143 21.88 146,312
04/04/2016 22.18 22.25 21.85 21.93 183,778
04/01/2016 21.98 22.081 21.62 21.94 175,424
03/31/2016 22.4 22.56 22.07 22.08 257,682
03/30/2016 22.51 22.63 22.34 22.46 117,935
03/29/2016 22.2 22.65 22.15 22.55 210,689
03/28/2016 22.25 22.29 21.9003 22.14 79,678
03/24/2016 21.95 22.16 21.77 22.16 106,877
03/23/2016 22.32 22.4 22.02 22.02 133,989
03/22/2016 22.17 22.36 22.17 22.32 156,424
03/21/2016 22.28 22.39 22.28 22.35 173,824
03/18/2016 22.48 22.59 22.19 22.27 291,172
03/17/2016 22.25 22.59 22.09 22.39 401,343
03/16/2016 21.75 22.28 21.71 22.25 236,727
03/15/2016 21.85 22.07 21.76 21.79 167,021
03/14/2016 22.04 22.31 21.97 22.04 171,065
03/11/2016 21.94 22.1003 21.83 22.02 125,042
03/10/2016 22 22.05 21.48 21.75 129,571
03/09/2016 21.94 22.21 21.8 21.99 166,269
03/08/2016 21.6 22 21.39 21.87 239,535
03/07/2016 21.55 23.425 21.38 22.82 718,844
03/04/2016 21.43 21.58 21.09 21.35 376,462
03/03/2016 21 21.8 20.92 21.42 275,776
03/02/2016 20.5 20.94 20.5 20.88 151,816
03/01/2016 19.84 20.58 19.84 20.56 219,998
02/29/2016 19.46 19.85 19.46 19.75 125,659
02/26/2016 19.6 19.815 19.3101 19.51 97,284
02/25/2016 19.39 19.57 19.37 19.5 106,603
02/24/2016 19.39 19.49 19.08 19.38 85,905
02/23/2016 19.73 19.89 19.52 19.63 90,244
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?