SuperValu Inc. Historical Stock Prices

SVU 
$6.8
*  
0.05
 negative 
0.74%
Get SVU Alerts
*Delayed - data as of Apr. 16, 2014 12:03 ET 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
12:03  6.79  6.945  6.78  6.80 963,636
04/15/2014 6.72 6.82 6.58 6.75 2,902,761
04/14/2014 6.8 6.81 6.66 6.72 2,193,646
04/11/2014 6.66 6.77 6.55 6.71 5,855,454
04/10/2014 6.79 6.82 6.67 6.68 4,832,225
04/09/2014 6.88 6.93 6.74 6.82 3,475,262
04/08/2014 6.9 6.95 6.77 6.86 2,325,622
04/07/2014 7.06 7.07 6.77 6.89 4,781,051
04/04/2014 7.06 7.19 6.99 7.09 4,304,104
04/03/2014 6.95 7.09 6.94 7.02 4,056,391
04/02/2014 6.84 6.99 6.83 6.97 2,330,608
04/01/2014 6.87 6.94 6.77 6.82 2,159,691
03/31/2014 6.8 6.92 6.745 6.84 3,038,410
03/28/2014 6.62 6.76 6.62 6.75 2,421,784
03/27/2014 6.58 6.64 6.51 6.63 3,416,068
03/26/2014 6.6 6.71 6.56 6.57 2,074,507
03/25/2014 6.74 6.79 6.455 6.63 2,516,446
03/24/2014 6.74 6.8 6.54 6.69 3,367,981
03/21/2014 6.79 6.92 6.74 6.76 6,681,794
03/20/2014 6.62 6.8 6.62 6.72 2,292,394
03/19/2014 6.8 6.8 6.62 6.68 1,766,676
03/18/2014 6.71 6.905 6.68 6.81 2,812,915
03/17/2014 6.57 6.78 6.52 6.74 2,296,738
03/14/2014 6.53 6.59 6.39 6.56 2,212,024
03/13/2014 6.69 6.7 6.44 6.53 4,521,263
03/12/2014 6.57 6.72 6.45 6.69 2,987,861
03/11/2014 6.7 6.74 6.54 6.56 2,973,369
03/10/2014 6.62 6.7 6.48 6.66 3,011,264
03/07/2014 6.72 7.01 6.6 6.61 5,864,486
03/06/2014 6.89 6.97 6.73 6.74 3,332,160
03/05/2014 6.95 6.99 6.83 6.86 2,751,590
03/04/2014 6.63 6.94 6.61 6.93 5,334,813
03/03/2014 6.39 6.625 6.365 6.6 4,911,139
02/28/2014 6.43 6.555 6.33 6.47 3,267,110
02/27/2014 6.37 6.49 6.33 6.44 1,942,462
02/26/2014 6.28 6.4 6.19 6.4 3,166,398
02/25/2014 6.15 6.3 6.09 6.22 2,085,901
02/24/2014 6.13 6.19 6.05 6.12 2,520,748
02/21/2014 6.21 6.24 6.07 6.1 2,443,556
02/20/2014 6.06 6.37 6.04 6.17 4,697,173
02/19/2014 5.96 6.07 5.95 6.04 3,016,898
02/18/2014 5.96 6.02 5.9 5.98 2,417,166
02/14/2014 5.96 5.97 5.83 5.91 2,385,330
02/13/2014 5.72 5.88 5.65 5.87 4,124,882
02/12/2014 5.89 5.9099 5.65 5.82 3,953,999
02/11/2014 5.8 5.92 5.67 5.89 2,946,963
02/10/2014 5.82 5.86 5.7 5.78 3,335,283
02/07/2014 5.67 5.84 5.54 5.8 5,575,559
02/06/2014 5.55 5.735 5.51 5.65 2,643,435
02/05/2014 5.51 5.54 5.38 5.52 5,288,838
02/04/2014 5.61 5.61 5.53 5.54 5,889,831
02/03/2014 5.75 5.8 5.51 5.62 9,914,416
01/31/2014 5.82 5.9 5.7301 5.78 5,924,512
01/30/2014 6.06 6.07 5.91 5.95 6,095,603
01/29/2014 6.07 6.14 6.005 6.03 2,792,507
01/28/2014 6.11 6.2 6.02 6.12 3,339,283
01/27/2014 6.07 6.21 5.93 6.09 5,220,818
01/24/2014 6.18 6.19 5.96 6.07 6,834,010
01/23/2014 6.11 6.33 6.03 6.25 4,767,723
01/22/2014 6.3 6.3 6.075 6.15 4,781,105
01/21/2014 6.31 6.34 6.07 6.27 4,786,284
01/17/2014 6.23 6.3 6.145 6.21 2,809,095
01/16/2014 6.33 6.38 6.2 6.23 2,996,024
01/15/2014 6.41 6.44 6.321 6.34 3,257,542
01/14/2014 6.17 6.43 6.11 6.4 4,051,833
01/13/2014 6.34 6.38 6.15 6.16 6,066,193
01/10/2014 6.84 6.89 6.37 6.39 7,106,316
01/09/2014 7 7.1 6.735 6.84 13,740,640
01/08/2014 7.06 7.08 6.86 7.03 8,641,176
01/07/2014 6.96 7.15 6.88 7.04 5,954,576
01/06/2014 7.07 7.17 6.83 6.93 6,289,759
01/03/2014 7.28 7.28 7.01 7.13 4,202,096
01/02/2014 7.24 7.3 7.05 7.27 5,703,250
12/31/2013 6.99 7.3 6.97 7.29 5,395,428
12/30/2013 6.88 7.115 6.87 7 2,937,128
12/27/2013 7.04 7.09 6.88 6.91 1,899,326
12/26/2013 7.055 7.25 7.03 7.03 2,992,721
12/24/2013 6.85 7.04 6.85 7.03 1,070,558
12/23/2013 7 7.02 6.84 6.91 2,010,667
12/20/2013 6.89 7.04 6.87 7.02 8,500,189
12/19/2013 6.75 6.9 6.68 6.87 2,819,004
12/18/2013 6.74 6.87 6.58 6.79 4,616,627
12/17/2013 6.6 6.715 6.5 6.69 3,838,407
12/16/2013 6.39 6.62 6.36 6.59 3,226,969
12/13/2013 6.32 6.43 6.25 6.41 1,867,422
12/12/2013 6.2 6.38 6.2 6.31 3,586,935
12/11/2013 6.2 6.42 6.18 6.21 4,675,947
12/10/2013 6.28 6.33 6.11 6.21 3,757,392
12/09/2013 6.4 6.45 6.31 6.31 2,378,050
12/06/2013 6.43 6.47 6.33 6.36 2,087,981
12/05/2013 6.41 6.46 6.31 6.34 2,783,349
12/04/2013 6.43 6.62 6.375 6.46 2,229,999
12/03/2013 6.46 6.55 6.3799 6.45 2,739,080
12/02/2013 6.43 6.56 6.305 6.51 3,105,046
11/29/2013 6.52 6.52 6.39 6.45 832,953
11/27/2013 6.46 6.53 6.33 6.47 1,680,334
11/26/2013 6.32 6.5 6.22 6.47 4,219,658
11/25/2013 6.73 6.82 6.32 6.32 3,396,717
11/22/2013 6.25 6.77 6.21 6.72 6,321,201
11/21/2013 6.18 6.345 6.07 6.27 3,976,138
11/20/2013 6.21 6.28 6.125 6.19 3,072,794
11/19/2013 6.19 6.33 6.16 6.22 2,966,928
11/18/2013 6.64 6.68 6.18 6.28 9,934,776
11/15/2013 6.93 7 6.81 6.88 2,566,685
11/14/2013 7.07 7.16 6.98 6.98 2,338,808
11/13/2013 6.79 7.12 6.79 7.1 3,719,238
11/12/2013 6.62 6.83 6.6 6.81 2,230,705
11/11/2013 6.67 6.7 6.56 6.67 2,224,716
11/08/2013 6.62 6.82 6.58 6.68 2,508,976
11/07/2013 6.9 6.93 6.5 6.62 7,418,075
11/06/2013 7.22 7.23 6.84 6.88 2,887,569
11/05/2013 6.99 7.21 6.82 7.18 3,784,455
11/04/2013 7.02 7.05 6.94 7.05 1,945,935
11/01/2013 7.02 7.12 6.94 6.97 3,103,568
10/31/2013 7.05 7.12 6.91 7.03 3,844,322
10/30/2013 7.39 7.42 7.05 7.07 3,530,668
10/29/2013 7.31 7.38 7.2501 7.38 2,000,212
10/28/2013 7.44 7.585 7.25 7.28 3,559,668
10/25/2013 7.51 7.51 7.39 7.44 3,045,912
10/24/2013 7.51 7.55 7.35 7.46 3,252,031
10/23/2013 7.16 7.56 7.16 7.52 6,488,569
10/22/2013 7.34 7.42 7.14 7.18 4,272,106
10/21/2013 7.36 7.53 6.95 7.31 10,911,170
10/18/2013 8.17 8.2 7.34 7.39 16,064,480
10/17/2013 8.49 8.76 7.88 8.07 16,517,410
10/16/2013 8.3 8.4 8.14 8.4 5,621,378
10/15/2013 8.34 8.35 8.21 8.27 4,846,487
10/14/2013 8.15 8.34 8.06 8.34 4,096,779
10/11/2013 7.95 8.21 7.91 8.21 3,506,600
10/10/2013 7.86 8.12 7.86 8.01 3,133,906
10/09/2013 7.69 7.79 7.55 7.76 2,664,783
10/08/2013 7.88 8.03 7.68 7.7 4,118,003
10/07/2013 7.93 8.02 7.8606 7.91 3,156,772
10/04/2013 7.94 8.09 7.91 8.01 1,992,983
10/03/2013 8.2 8.23 7.9 7.96 3,385,234
10/02/2013 8.18 8.23 8.07 8.2 2,759,593
10/01/2013 8.26 8.35 8.02 8.23 4,710,039
09/30/2013 8.13 8.36 7.9 8.23 5,141,237
09/27/2013 8.26 8.35 8.12 8.24 4,869,658
09/26/2013 8.29 8.48 8.19 8.36 2,810,251
09/25/2013 8.11 8.46 8.09 8.31 6,861,952
09/24/2013 8.02 8.22 8 8.13 4,871,765
09/23/2013 7.91 8.11 7.82 8.03 3,743,978
09/20/2013 7.99 8.14 7.98 8.03 7,627,199
09/19/2013 7.85 8.04 7.81 7.92 4,434,884
09/18/2013 7.7 7.9 7.47 7.82 3,086,917
09/17/2013 7.41 7.76 7.36 7.7 4,085,603
09/16/2013 7.61 7.65 7.35 7.39 2,295,310
09/13/2013 7.6 7.67 7.47 7.48 2,344,888
09/12/2013 7.46 7.54 7.43 7.54 1,653,229
09/11/2013 7.66 7.66 7.311 7.41 3,408,527
09/10/2013 7.57 7.74 7.53 7.6 2,579,737
09/09/2013 7.35 7.57 7.33 7.5 2,631,704
09/06/2013 7.44 7.515 7.2199 7.33 2,067,964
09/05/2013 7.27 7.48 7.25 7.4 3,473,138
09/04/2013 7.08 7.275 7 7.26 2,336,856
09/03/2013 7.25 7.37 6.995 7.1 4,500,586
08/30/2013 7.27 7.27 7.1 7.17 3,657,021
08/29/2013 7.01 7.32 7.01 7.29 1,909,771
08/28/2013 7.08 7.14 7.02 7.02 1,901,909
08/27/2013 7.14 7.2 7.03 7.1 4,066,087
08/26/2013 7.29 7.29 7.12 7.27 3,011,881
08/23/2013 7.41 7.43 7.185 7.29 2,312,152
08/22/2013 7.2 7.42 7.2 7.4 3,181,173
08/21/2013 7.4 7.47 7.19 7.2 3,114,071
08/20/2013 7.18 7.4555 7 7.44 3,825,090
08/19/2013 7.44 7.57 7.19 7.2 3,109,772
08/16/2013 7.26 7.47 7.26 7.46 2,788,988
08/15/2013 7.67 7.69 7.27 7.3 5,063,814
08/14/2013 7.71 7.89 7.65 7.78 2,091,996
08/13/2013 7.82 7.83 7.63 7.71 2,178,672
08/12/2013 7.78 7.88 7.75 7.83 1,703,757
08/09/2013 7.87 7.91 7.76 7.86 2,831,024
08/08/2013 7.8 7.9305 7.64 7.93 3,924,856
08/07/2013 7.87 7.93 7.6 7.76 5,405,222
08/06/2013 8.03 8.09 7.865 7.94 9,581,089
08/05/2013 8.1 8.15 8.01 8.1 3,277,109
08/02/2013 8.05 8.185 8 8.14 4,488,335
08/01/2013 8.1 8.15 8 8.09 6,089,809
07/31/2013 8.12 8.195 7.98 8.01 5,312,143
07/30/2013 8.075 8.175 7.97 8.1 4,028,380
07/29/2013 8 8.13 8 8.06 4,938,075
07/26/2013 8 8.06 7.97 8.04 4,795,683
07/25/2013 7.88 8.08 7.84 8.07 7,686,628
07/24/2013 7.8 7.99 7.78 7.91 5,375,013
07/23/2013 7.64 7.745 7.51 7.73 4,455,709
07/22/2013 7.42 7.68 7.27 7.62 6,538,082
07/19/2013 7.9 7.9 7.34 7.39 9,026,953
07/18/2013 7.35 8.26 7.33 7.91 29,102,120
07/17/2013 6.86 6.97 6.75 6.77 4,622,742
07/16/2013 6.88 6.9299 6.83 6.83 4,548,810
07/15/2013 6.9 7 6.88 6.9 6,296,019
07/12/2013 6.96 6.99 6.815 6.91 3,117,473
07/11/2013 6.84 7 6.84 6.99 3,543,231
07/10/2013 6.74 6.9737 6.72 6.85 5,769,523
07/09/2013 6.88 6.99 6.77 6.79 5,183,468
07/08/2013 6.83 6.95 6.78 6.88 5,168,064
07/05/2013 6.73 6.84 6.56 6.82 3,362,598
07/03/2013 6.67 6.73 6.56 6.71 2,039,907
07/02/2013 6.43 6.76 6.39 6.75 4,478,067
07/01/2013 6.26 6.455 6.24 6.45 2,723,425
06/28/2013 6.17 6.3 6.13 6.22 5,619,128
06/27/2013 6.3 6.45 6.17 6.21 3,198,418
06/26/2013 6.08 6.295 6.05 6.26 4,510,097
06/25/2013 5.94 6.11 5.91 6.03 3,380,670
06/24/2013 5.92 6.04 5.76 5.85 6,367,920
06/21/2013 6.02 6.2 5.95 5.99 9,704,544
06/20/2013 6.27 6.27 5.94 6.02 6,412,462
06/19/2013 6.45 6.49 6.235 6.33 4,253,375
06/18/2013 6.22 6.565 6.13 6.49 6,930,301
06/17/2013 6.34 6.39 6.155 6.22 2,796,139
06/14/2013 6.41 6.47 6.21 6.29 1,869,882
06/13/2013 6.31 6.41 6.05 6.41 3,186,774
06/12/2013 6.48 6.5 6.18 6.18 2,639,195
06/11/2013 6.51 6.63 6.4 6.42 2,237,750
06/10/2013 6.36 6.6 6.28 6.6 3,159,102
06/07/2013 6.29 6.4701 6.25 6.33 3,052,256
06/06/2013 6.25 6.33 6.1 6.26 4,204,466
06/05/2013 6.33 6.4 6.24 6.27 5,173,985
06/04/2013 6.51 6.65 6.285 6.37 5,342,836
06/03/2013 6.43 6.54 6.32 6.52 5,055,298
05/31/2013 6.65 6.695 6.42 6.46 3,574,903
05/30/2013 6.58 6.75 6.58 6.65 2,707,639
05/29/2013 6.68 6.75 6.56 6.61 3,664,558
05/28/2013 6.51 6.77 6.46 6.77 4,819,230
05/24/2013 6.45 6.57 6.285 6.45 2,751,465
05/23/2013 6.35 6.54 6.21 6.48 5,513,921
05/22/2013 6.79 6.95 6.405 6.46 4,743,025
05/21/2013 6.82 6.9 6.76 6.8 1,947,845
05/20/2013 6.94 7.11 6.73 6.81 4,237,219
05/17/2013 6.85 7.1 6.7301 6.95 5,313,115
05/16/2013 7 7.06 6.6 6.69 9,906,245
05/15/2013 6.8 7.06 6.78 7.02 7,794,006
05/14/2013 6.68 6.91 6.66 6.84 6,386,788
05/13/2013 6.43 6.72 6.39 6.7 5,296,753
05/10/2013 6.18 6.48 6.13 6.45 3,643,593
05/09/2013 6.42 6.43 6.13 6.15 5,851,426
05/08/2013 6.5 6.55 6.34 6.44 4,226,052
05/07/2013 6.49 6.58 6.465 6.49 5,051,163
05/06/2013 6.32 6.5 6.27 6.46 5,699,697
05/03/2013 6.23 6.42 6.14 6.34 9,826,640
05/02/2013 5.79 6.16 5.79 6.15 4,897,894
05/01/2013 5.82 5.975 5.77 5.87 4,932,403
04/30/2013 5.92 5.95 5.71 5.84 7,570,127
04/29/2013 6.05 6.08 5.9175 5.98 4,264,814
04/26/2013 5.95 6.1 5.915 6.03 5,639,320
04/25/2013 5.62 6.06 5.54 5.98 10,412,990
04/24/2013 4.98 6.05 4.98 6.01 23,541,760
04/23/2013 5.24 5.43 5.24 5.36 9,153,923
04/22/2013 4.98 5.33 4.95 5.3 7,424,664
04/19/2013 5.13 5.15 4.93 4.98 4,538,023
04/18/2013 5.07 5.19 4.97 5.06 4,675,379
04/17/2013 5.16 5.22 4.92 5.07 6,101,912
04/16/2013 5.09 5.24 5.06 5.2 6,225,775
04/15/2013 5.27 5.37 5.065 5.09 5,641,642
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?