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

$ 2.91   0.05 (+1.75%) Volume: 324.22k 6:30 PM EST Dec 6, 2019
After Hours:  $ 2.91 0.00 (0.00%) Volume: 200 4:02 PM EST Dec 6, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 2.95 3.10 2.90 2.91 323.57k 0.05 1.75% 2.91 969.43k 1,896
12/05/19 2.94 2.95 2.84 2.86 98.36k -0.03 -1.04% 2.86 283.79k 755
12/04/19 2.77 2.91 2.7313 2.89 228.78k 0.15 5.47% 2.89 651.37k 1,182
12/03/19 2.90 2.91 2.70 2.74 329.75k -0.07 -2.49% 2.74 933.07k 1,911
12/02/19 2.75 2.83 2.71 2.81 393.2k 0.01 0.36% 2.81 1.1m 2,238
11/29/19 2.82 2.86 2.76 2.80 49.07k -0.06 -2.10% 2.80 138.62k 326
11/27/19 2.88 2.9145 2.76 2.86 118.24k -0.01 -0.35% 2.86 334.42k 1,055
11/26/19 3.00 3.00 2.82 2.87 223.16k -0.07 -2.38% 2.87 643.81k 2,263
11/25/19 2.88 2.97 2.83 2.94 123.04k 0.06 2.08% 2.94 360.24k 794
11/22/19 2.86 2.91 2.79 2.88 107.39k 0.06 2.13% 2.88 307.6k 866
11/21/19 2.84 2.87 2.70 2.82 101.6k -0.01 -0.35% 2.82 283.28k 836
11/20/19 2.89 2.9264 2.77 2.83 193.19k -0.12 -4.07% 2.83 545.8k 1,408
11/19/19 2.99 2.99 2.89 2.95 150.52k -0.01 -0.34% 2.95 443.13k 959
11/18/19 2.89 3.00 2.84 2.96 148.87k 0.06 2.07% 2.96 434.14k 1,818
11/15/19 2.85 2.91 2.7785 2.90 146.77k 0.10 3.57% 2.90 418.83k 1,149
11/14/19 2.86 2.90 2.76 2.80 113.87k -0.04 -1.41% 2.80 324.03k 879
11/13/19 2.92 2.92 2.78 2.84 238.55k -0.08 -2.74% 2.84 683.01k 1,903
11/12/19 3.15 3.17 2.90 2.92 236.61k -0.29 -9.03% 2.92 713.66k 1,666
11/11/19 3.41 3.46 3.18 3.21 183.24k -0.25 -7.23% 3.21 598.77k 1,208