Quantcast

Historical Stock Prices

SUP 
$6.15
*  
0.07
1.15%
Get SUP Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 6.06 6.23 5.92 6.15 400,585
04/17/2019 5.96 6.26 5.92 6.08 406,021
04/16/2019 5.92 6.07 5.77 5.99 302,748
04/15/2019 5.8 6 5.63 5.89 297,230
04/12/2019 5.82 6.12 5.69 5.78 345,536
04/11/2019 5.71 5.9 5.67 5.76 290,423
04/10/2019 5.56 5.78 5.56 5.71 279,093
04/09/2019 5.77 5.79 5.45 5.57 296,935
04/08/2019 5.8 5.878 5.67 5.84 332,657
04/05/2019 5.88 5.98 5.76 5.83 235,266
04/04/2019 5.66 5.9 5.3975 5.9 424,832
04/03/2019 5.66 6 5.66 5.77 525,287
04/02/2019 5.45 5.74 5.4401 5.7 559,352
04/01/2019 4.75 5.55 4.71 5.51 980,673
03/29/2019 4.63 4.8299 4.53 4.76 558,360
03/28/2019 4.61 4.77 4.53 4.63 333,394
03/27/2019 4.48 4.68 4.42 4.59 411,511
03/26/2019 4.53 4.67 4.285 4.47 516,220
03/25/2019 4.8 4.81 4.47 4.5 456,342
03/22/2019 5.15 5.15 4.8 4.82 437,480
03/21/2019 5.2 5.28 5.13 5.17 318,482
03/20/2019 5.47 5.47 5.08 5.25 399,875
03/19/2019 5.1 5.47 5.1 5.45 689,762
03/18/2019 5.02 5.12 4.92 5.09 731,916
03/15/2019 4.82 5.04 4.67 5.04 1,419,043
03/14/2019 5.08 5.0986 4.72 4.79 649,061
03/13/2019 5.12 5.2 5.01 5.16 495,885
03/12/2019 5.21 5.3 5.08 5.14 415,469
03/11/2019 5.39 5.45 5.13 5.21 471,735
03/08/2019 5.38 5.5 5.12 5.44 614,089
03/07/2019 6.17 6.565 5.38 5.49 1,630,435
03/06/2019 5.55 5.67 5.28 5.38 776,831
03/05/2019 5.65 5.79 5.43 5.56 458,154
03/04/2019 6.1 6.17 5.54 5.65 641,247
03/01/2019 6.2 6.52 6 6.06 527,820
02/28/2019 6.7 6.71 6.07 6.19 906,201
02/27/2019 7.17 7.2999 6.7 6.75 834,299
02/26/2019 6.62 7.3 6.29 7.1 1,898,987
02/25/2019 6.75 7.15 6.61 6.69 635,125
02/22/2019 6.18 6.71 6.14 6.6 763,154
02/21/2019 5.7 6.3199 5.7 6.06 714,072
02/20/2019 5.42 5.82 5.42 5.7 352,990
02/19/2019 5.08 5.45 5.08 5.36 247,277
02/15/2019 5.02 5.17 4.99 5.1 196,744
02/14/2019 4.93 5.1 4.89 4.96 237,346
02/13/2019 4.87 4.99 4.87 4.94 319,593
02/12/2019 4.81 4.93 4.81 4.86 205,593
02/11/2019 4.68 4.84 4.67 4.77 281,667
02/08/2019 4.86 4.86 4.5 4.67 307,561
02/07/2019 5.04 5.05 4.67 4.85 382,180
02/06/2019 5.1 5.2 5.05 5.11 121,936
02/05/2019 5.1 5.2 5 5.1 168,428
02/04/2019 5.07 5.23 5.03 5.08 251,069
02/01/2019 5.15 5.17 5.02 5.06 158,016
01/31/2019 5.16 5.23 5.08 5.15 193,005
01/30/2019 5.1 5.2 5 5.13 182,387
01/29/2019 5.22 5.23 5 5.06 187,907
01/28/2019 5.32 5.38 5.2165 5.26 142,628
01/25/2019 5.43 5.63 5.37 5.38 205,388
01/24/2019 5.38 5.4099 5.27 5.38 179,034
01/23/2019 5.48 5.6 5.25 5.34 230,048
01/22/2019 5.8 5.8 5.4 5.47 213,953
01/18/2019 5.71 5.92 5.64 5.83 445,184
*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?



Smart Portfolio