Historical Data for Superior Industries International Inc. (DE) (SUP)
$ 1.46   -0.07 (-4.58%) Volume: 74.27k 4:00 PM EDT 18-Sep-2020
After Hours:  $ 1.43   -0.03 (-2.05%) Volume: 1 4:18 PM EDT 18-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/18/20 1.5165 1.53 1.45 1.46 74.27k -0.07 -4.58% 1.46 109.68k 392
09/17/20 1.53 1.534 1.44 1.53 68.07k -0.01 -0.65% 1.53 102.7k 551
09/16/20 1.52 1.55 1.4826 1.54 109.14k 0.06 4.05% 1.54 165.78k 503
09/15/20 1.47 1.50 1.45 1.48 48.98k 0.00 0.00% 1.48 72.64k 251
09/14/20 1.47 1.48 1.41 1.48 38.63k 0.02 1.37% 1.48 55.45k 1,052
09/11/20 1.51 1.51 1.41 1.46 68.42k -0.03 -2.01% 1.46 99.08k 325
09/10/20 1.48 1.50 1.46 1.49 48.81k 0.00 0.00% 1.49 72.26k 334
09/09/20 1.50 1.5139 1.46 1.49 86k 0.00 0.00% 1.49 127.34k 416
09/08/20 1.52 1.54 1.47 1.49 83.11k -0.0601 -3.88% 1.49 124.89k 362
09/04/20 1.57 1.5929 1.4601 1.5501 121.01k 0.0001 0.01% 1.5501 185.45k 740
09/03/20 1.48 1.56 1.45 1.55 165.8k 0.06 4.03% 1.55 248.22k 441
09/02/20 1.49 1.51 1.41 1.49 142.35k 0.01 0.68% 1.49 207.09k 584
09/01/20 1.52 1.54 1.45 1.48 184k -0.06 -3.90% 1.48 271.38k 2,716
08/31/20 1.57 1.572 1.505 1.54 107.93k -0.04 -2.53% 1.54 165.66k 503
08/28/20 1.55 1.58 1.505 1.58 81.28k 0.03 1.94% 1.58 124.64k 627
08/27/20 1.55 1.58 1.52 1.55 57.44k 0.00 0.00% 1.55 89.09k 511
08/26/20 1.59 1.61 1.48 1.55 255.83k -0.06 -3.73% 1.55 392.61k 778
08/25/20 1.60 1.61 1.51 1.61 164.76k 0.00 0.00% 1.61 254.52k 674
08/24/20 1.76 1.76 1.59 1.61 177.23k -0.15 -8.52% 1.61 292.51k 694
08/21/20 1.74 1.79 1.72 1.76 100.96k -0.02 -1.12% 1.76 178.36k 573
08/20/20 1.77 1.80 1.75 1.78 734.68k 0.00 0.00% 1.78 1.3m 2,112
08/19/20 1.76 1.82 1.75 1.78 78.53k -0.04 -2.20% 1.78 140.41k 384

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia.  Terms of Use.