Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Superior Industries International (NY: SUP )

3.650 -0.090 (-2.41%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 6.950 7.160 6.700 7.000 277,850 +0.18(+2.64%)
May 27, 2021 6.770 6.870 6.670 6.820 278,810 +0.19(+2.87%)
May 26, 2021 6.430 6.650 6.380 6.630 164,018 +0.21(+3.27%)
May 25, 2021 6.730 6.840 6.370 6.420 105,899 -0.31(-4.61%)
May 24, 2021 6.760 6.770 6.500 6.730 113,455 +0.09(+1.36%)
May 21, 2021 6.620 6.835 6.500 6.640 188,335 +0.10(+1.53%)
May 20, 2021 6.380 6.620 6.350 6.540 191,480 +0.15(+2.35%)
May 19, 2021 6.440 6.630 6.260 6.390 139,293 -0.12(-1.84%)
May 18, 2021 6.700 6.820 6.410 6.510 212,849 -0.18(-2.69%)
May 17, 2021 6.520 6.940 6.500 6.690 255,462 +0.16(+2.45%)
May 14, 2021 6.500 6.560 6.380 6.530 167,504 +0.19(+3.00%)
May 13, 2021 6.640 6.670 6.250 6.340 165,510 -0.17(-2.61%)
May 12, 2021 6.650 6.819 6.450 6.510 183,207 -0.17(-2.54%)
May 11, 2021 5.990 6.740 5.980 6.680 329,893 +0.25(+3.89%)
May 10, 2021 6.640 6.640 6.256 6.430 150,823 -0.15(-2.28%)
May 07, 2021 6.250 6.690 6.153 6.580 244,287 +0.20(+3.13%)
May 06, 2021 6.300 6.670 6.080 6.380 510,893 +0.12(+1.92%)
May 05, 2021 5.970 6.380 5.610 6.260 800,285 +1.13(+22.03%)
May 04, 2021 4.920 5.130 4.750 5.130 165,810 +0.06(+1.18%)
May 03, 2021 5.140 5.200 4.970 5.070 113,210 +0.05(+1.00%)
Apr 30, 2021 5.200 5.220 4.980 5.020 106,700 -0.20(-3.83%)
Apr 29, 2021 5.510 5.590 5.160 5.220 90,884 -0.28(-5.09%)
Apr 28, 2021 5.460 5.530 5.370 5.500 50,766 +0.08(+1.48%)
Apr 27, 2021 5.470 5.490 5.340 5.420 60,535 +0.02(+0.37%)
Apr 26, 2021 5.170 5.400 5.140 5.400 130,597 +0.28(+5.47%)
Apr 23, 2021 4.950 5.200 4.950 5.120 157,900 +0.16(+3.23%)
Apr 22, 2021 5.240 5.310 4.950 4.960 136,893 -0.22(-4.25%)
Apr 21, 2021 4.860 5.190 4.830 5.180 108,250 +0.31(+6.37%)
Apr 20, 2021 5.120 5.210 4.850 4.870 246,228 -0.29(-5.62%)
Apr 19, 2021 4.950 5.200 4.850 5.160 208,045 +0.23(+4.67%)
Apr 16, 2021 4.810 5.000 4.753 4.930 194,900 +0.18(+3.79%)
Apr 15, 2021 5.490 5.490 4.690 4.750 863,141 -0.65(-12.04%)
Apr 14, 2021 5.170 5.480 5.170 5.400 277,213 +0.20(+3.85%)
Apr 13, 2021 5.460 5.470 5.200 5.200 230,725 -0.33(-5.97%)
Apr 12, 2021 5.600 5.690 5.425 5.530 67,880 -0.05(-0.90%)
Apr 09, 2021 5.750 5.790 5.440 5.580 588,900 -0.17(-2.96%)
Apr 08, 2021 5.730 5.760 5.500 5.750 114,167 +0.03(+0.52%)
Apr 07, 2021 5.900 5.900 5.680 5.720 204,103 -0.18(-3.05%)
Apr 06, 2021 5.840 6.020 5.830 5.900 140,406 +0.10(+1.72%)
Apr 05, 2021 5.880 5.960 5.720 5.800 286,676 -0.08(-1.36%)
Apr 01, 2021 5.840 6.060 5.710 5.880 204,500 +0.20(+3.52%)
Mar 31, 2021 6.300 6.580 5.620 5.680 614,704 -0.58(-9.27%)
Mar 30, 2021 5.870 6.280 5.780 6.260 242,256 +0.30(+5.03%)
Mar 29, 2021 6.300 6.350 5.950 5.960 227,180 -0.29(-4.64%)
Mar 26, 2021 6.450 6.500 6.040 6.250 228,500 -0.05(-0.79%)
Mar 25, 2021 5.930 6.310 5.860 6.300 316,389 +0.28(+4.65%)
Mar 24, 2021 6.170 6.270 5.980 6.020 182,758 +0.00(+0.00%)
Mar 23, 2021 6.110 6.220 5.970 6.020 311,665 -0.22(-3.53%)
Mar 22, 2021 6.230 6.340 6.010 6.240 134,731 +0.00(+0.00%)
Mar 19, 2021 6.240 6.420 6.150 6.240 344,400 -0.08(-1.27%)
Mar 18, 2021 6.510 6.520 6.270 6.320 184,557 -0.27(-4.10%)
Mar 17, 2021 6.360 6.650 6.290 6.590 168,507 +0.14(+2.17%)
Mar 16, 2021 6.410 6.490 6.230 6.450 179,623 -0.02(-0.31%)
Mar 15, 2021 6.790 6.790 6.380 6.470 359,293 -0.32(-4.71%)
Mar 12, 2021 6.470 6.830 6.470 6.790 148,300 +0.23(+3.51%)
Mar 11, 2021 6.820 6.950 6.320 6.560 397,584 -0.13(-1.94%)
Mar 10, 2021 6.490 7.100 6.370 6.690 731,877 +0.39(+6.19%)
Mar 09, 2021 6.430 6.688 6.060 6.300 395,974 +0.09(+1.45%)
Mar 08, 2021 6.550 6.600 6.040 6.210 360,262 -0.35(-5.34%)
Mar 05, 2021 6.200 6.620 5.500 6.560 1,048,100 +0.82(+14.29%)
Mar 04, 2021 5.960 6.140 5.430 5.740 384,407 -0.30(-4.97%)
Mar 03, 2021 6.230 6.330 5.920 6.040 233,596 -0.08(-1.31%)
Mar 02, 2021 6.040 6.230 5.910 6.120 230,783 +0.14(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.