SuperValu Inc. Historical Stock Prices

SVU 
$8.82
*  
unch
unch
Get SVU Alerts
*Delayed - data as of Jun. 2, 2015 9:48 ET  -  Find a broker to begin trading SVU now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SVU Real Time
 
 
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 01-MAR-2015 TO 01-JUN-2015

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.
9:48  8.79  8.86  8.765  8.82 157,506
06/01/2015 8.85 8.925 8.79 8.82 3,672,885
05/29/2015 8.84 8.88 8.761 8.83 4,224,196
05/28/2015 8.9 8.97 8.82 8.86 3,308,339
05/27/2015 8.83 8.91 8.7227 8.89 3,320,838
05/26/2015 8.88 8.92 8.78 8.83 2,712,354
05/22/2015 9.09 9.12 8.89 8.91 3,260,971
05/21/2015 9.09 9.17 9.04 9.13 3,614,667
05/20/2015 9.07 9.16 8.97 9.1 4,284,135
05/19/2015 9.15 9.21 9.03 9.06 3,852,898
05/18/2015 9.02 9.2 8.99 9.17 4,614,686
05/15/2015 9.12 9.22 8.95 9.04 5,258,324
05/14/2015 9.1 9.19 9 9.12 3,988,310
05/13/2015 9.09 9.12 8.95 9.11 5,302,312
05/12/2015 9.02 9.08 8.91 9.06 4,836,286
05/11/2015 8.98 9.19 8.97 9.02 8,482,279
05/08/2015 8.98 9.07 8.89 9 5,119,935
05/07/2015 8.7 9 8.68 8.92 7,103,629
05/06/2015 8.79 8.95 8.66 8.85 8,018,473
05/05/2015 8.96 8.97 8.55 8.64 7,272,023
05/04/2015 8.89 9.019 8.84 8.93 6,175,542
05/01/2015 8.8 8.91 8.74 8.84 7,226,691
04/30/2015 8.95 9.04 8.74 8.79 15,356,860
04/29/2015 9.19 9.31 8.85 8.94 38,594,960
04/28/2015 10.5 10.73 9.82 9.89 14,418,100
04/27/2015 10.87 10.98 10.62 10.7 3,971,886
04/24/2015 10.89 10.95 10.84 10.86 3,187,533
04/23/2015 11.01 11.08 10.91 10.91 2,459,316
04/22/2015 11.15 11.15 10.9645 11.01 3,443,631
04/21/2015 11.13 11.19 11.06 11.11 2,391,130
04/20/2015 11.18 11.2 11 11.06 2,255,173
04/17/2015 11.26 11.29 10.97 11.1 3,129,083
04/16/2015 11.48 11.48 11.1133 11.36 2,459,054
04/15/2015 11.7 11.74 11.45 11.47 3,113,217
04/14/2015 11.75 11.79 11.51 11.69 1,412,460
04/13/2015 11.94 12 11.81 11.82 1,755,529
04/10/2015 11.78 11.91 11.59 11.9 1,889,856
04/09/2015 11.72 11.7968 11.59 11.75 1,900,754
04/08/2015 11.58 11.795 11.42 11.72 3,271,952
04/07/2015 11.78 11.8 11.56 11.57 2,536,479
04/06/2015 11.62 11.895 11.59 11.77 2,988,573
04/02/2015 11.51 11.8 11.46 11.68 2,763,417
04/01/2015 11.58 11.73 11.35 11.46 4,440,612
03/31/2015 11.43 11.75 11.38 11.63 2,680,605
03/30/2015 11.41 11.49 11.36 11.45 1,687,954
03/27/2015 11.24 11.4 11.14 11.37 1,996,750
03/26/2015 11.21 11.29 11.02 11.22 2,631,735
03/25/2015 11.4 11.54 11.23 11.24 2,356,636
03/24/2015 11.44 11.49 11.36 11.39 2,044,855
03/23/2015 11.31 11.58 11.31 11.41 3,621,165
03/20/2015 11.24 11.42 11.17 11.33 5,185,247
03/19/2015 11.21 11.28 11.055 11.24 2,139,544
03/18/2015 11.28 11.33 10.89 11.21 3,555,383
03/17/2015 11.11 11.4 11.07 11.34 2,550,757
03/16/2015 10.93 11.14 10.91 11.12 5,998,706
03/13/2015 10.85 10.95 10.77 10.89 3,689,912
03/12/2015 10.98 11.08 10.8 10.84 4,855,704
03/11/2015 10.79 10.91 10.61 10.9 3,772,924
03/10/2015 10.43 10.84 10.28 10.77 9,028,339
03/09/2015 10.27 10.37 10.15 10.19 2,099,767
03/06/2015 10.36 10.47 10.19 10.24 2,367,839
03/05/2015 10.24 10.44 10.06 10.41 3,571,895
03/04/2015 9.9 10.24 9.82 10.18 3,194,168
03/03/2015 9.94 10 9.85 9.9 2,156,151
03/02/2015 9.91 10.05 9.835 9.99 2,960,698
*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?