Historical Data for Superior Industries International Inc. (DE) (SUP)

$ 3.13 r      -0.15 (-4.57%) Volume: 207.06k 6:30 PM EST Jan 28, 2020
After Hours:  $ 3.11   -0.02 (-0.64%) Volume: 2.22k 5:16 PM EST Jan 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/28/20 3.37 3.3849 3.11 3.13 207.06k -0.15 -4.57% 3.13 669.68k 1,035
01/27/20 3.49 3.51 3.26 3.28 245.81k -0.36 -9.89% 3.28 821.38k 1,393
01/24/20 3.53 3.69 3.50 3.64 240.1k 0.05 1.39% 3.64 868.96k 1,109
01/23/20 3.55 3.65 3.40 3.59 224.13k 0.01 0.28% 3.59 795.51k 1,206
01/22/20 3.33 4.45 3.29 3.58 4.22m 0.24 7.19% 3.58 15.98m 13,398
01/21/20 3.40 3.421 3.28 3.34 116.05k -0.11 -3.19% 3.34 387.28k 843
01/17/20 3.56 3.56 3.4273 3.45 124.36k -0.12 -3.36% 3.45 430.53k 741
01/16/20 3.46 3.62 3.414 3.57 96.16k 0.13 3.78% 3.57 340.24k 547
01/15/20 3.58 3.58 3.3989 3.44 135.82k -0.08 -2.27% 3.44 469.59k 1,008
01/14/20 3.28 3.54 3.26 3.52 173.3k 0.24 7.32% 3.52 594.75k 1,043
01/13/20 3.20 3.28 3.09 3.28 153.33k 0.08 2.50% 3.28 491.38k 994
01/10/20 3.33 3.3561 3.15 3.20 156.97k -0.17 -5.04% 3.20 507.02k 1,098
01/09/20 3.36 3.45 3.30 3.37 195.2k -0.04 -1.17% 3.37 653.96k 1,448
01/08/20 3.59 3.59 3.36 3.41 189.59k -0.18 -5.01% 3.41 653.49k 1,192
01/07/20 3.55 3.62 3.50 3.59 143.8k 0.08 2.28% 3.59 511.49k 828
01/06/20 3.74 3.74 3.44 3.51 307.12k -0.23 -6.15% 3.51 1.09m 1,815
01/03/20 3.76 3.77 3.65 3.74 302.55k -0.02 -0.53% 3.74 1.13m 1,459
01/02/20 3.68 3.77 3.53 3.76 135.51k 0.07 1.90% 3.76 497.32k 2,574
12/31/19 3.71 3.79 3.6694 3.69 86.32k -0.03 -0.81% 3.69 321.2k 1,136
12/30/19 3.82 3.82 3.66 3.72 290.41k -0.11 -2.87% 3.72 1.08m 2,348