Superior Industries International, Inc. (SUP)
NYSE: SUP · Real-Time Price · USD
0.8000
-2.0700 (-72.13%)
At close: May 12, 2025, 4:00 PM
0.8400
+0.0400 (5.00%)
After-hours: May 12, 2025, 4:36 PM EDT
SUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.00 | 1.10 | 0.75 | 0.80 | - | -72.13% | 14,379,040 |
| May 9, 2025 | 2.90 | 2.94 | 2.76 | 2.87 | 2.87 | - | 71,799 |
| May 8, 2025 | 2.75 | 2.96 | 2.75 | 2.87 | 2.87 | 3.99% | 96,808 |
| May 7, 2025 | 2.58 | 2.84 | 2.52 | 2.76 | 2.76 | 9.52% | 93,011 |
| May 6, 2025 | 2.45 | 2.56 | 2.28 | 2.52 | 2.52 | 2.44% | 104,939 |
| May 5, 2025 | 2.45 | 2.49 | 2.41 | 2.46 | 2.46 | -0.40% | 35,612 |
| May 2, 2025 | 2.47 | 2.47 | 2.38 | 2.47 | 2.47 | 2.92% | 56,458 |
| May 1, 2025 | 2.45 | 2.50 | 2.39 | 2.40 | 2.40 | -2.04% | 28,370 |
| Apr 30, 2025 | 2.46 | 2.51 | 2.38 | 2.45 | 2.45 | -2.78% | 104,721 |
| Apr 29, 2025 | 2.48 | 2.52 | 2.41 | 2.52 | 2.52 | 2.44% | 26,958 |
| Apr 28, 2025 | 2.38 | 2.47 | 2.29 | 2.46 | 2.46 | 3.80% | 21,778 |
| Apr 25, 2025 | 2.30 | 2.37 | 2.25 | 2.37 | 2.37 | 1.28% | 15,348 |
| Apr 24, 2025 | 2.35 | 2.35 | 2.25 | 2.34 | 2.34 | -0.43% | 8,684 |
| Apr 23, 2025 | 2.40 | 2.40 | 2.32 | 2.35 | 2.35 | 0.86% | 21,291 |
| Apr 22, 2025 | 2.28 | 2.35 | 2.25 | 2.33 | 2.33 | 3.56% | 10,151 |
| Apr 21, 2025 | 2.30 | 2.36 | 2.22 | 2.25 | 2.25 | -3.43% | 16,130 |
| Apr 17, 2025 | 2.30 | 2.34 | 2.22 | 2.33 | 2.33 | 1.75% | 13,550 |
| Apr 16, 2025 | 2.37 | 2.37 | 2.23 | 2.29 | 2.29 | -2.14% | 23,262 |
| Apr 15, 2025 | 2.29 | 2.38 | 2.23 | 2.34 | 2.34 | 1.30% | 15,402 |
| Apr 14, 2025 | 2.39 | 2.44 | 2.17 | 2.31 | 2.31 | -4.94% | 211,535 |
| Apr 11, 2025 | 2.17 | 2.43 | 2.17 | 2.43 | 2.43 | 10.45% | 186,690 |
| Apr 10, 2025 | 2.31 | 2.34 | 2.11 | 2.20 | 2.20 | -8.33% | 139,234 |
| Apr 9, 2025 | 1.80 | 2.44 | 1.80 | 2.40 | 2.40 | 32.60% | 333,028 |
| Apr 8, 2025 | 1.98 | 2.01 | 1.79 | 1.81 | 1.81 | -7.18% | 105,606 |
| Apr 7, 2025 | 1.82 | 2.05 | 1.74 | 1.95 | 1.95 | -2.50% | 198,995 |
| Apr 4, 2025 | 1.95 | 2.07 | 1.82 | 2.00 | 2.00 | -0.99% | 149,490 |
| Apr 3, 2025 | 2.00 | 2.09 | 1.92 | 2.02 | 2.02 | -7.34% | 86,129 |
| Apr 2, 2025 | 2.07 | 2.26 | 2.07 | 2.18 | 2.18 | 5.83% | 31,987 |
| Apr 1, 2025 | 2.17 | 2.22 | 2.06 | 2.06 | 2.06 | -3.29% | 62,347 |
| Mar 31, 2025 | 2.10 | 2.14 | 1.99 | 2.13 | 2.13 | -1.39% | 264,772 |
| Mar 28, 2025 | 2.38 | 2.38 | 2.15 | 2.16 | 2.16 | -10.00% | 71,968 |
| Mar 27, 2025 | 2.48 | 2.52 | 2.28 | 2.40 | 2.40 | -4.76% | 37,452 |
| Mar 26, 2025 | 2.62 | 2.62 | 2.46 | 2.52 | 2.52 | -3.82% | 48,941 |
| Mar 25, 2025 | 2.47 | 2.75 | 2.44 | 2.62 | 2.62 | 6.94% | 145,744 |
| Mar 24, 2025 | 2.54 | 2.54 | 2.42 | 2.45 | 2.45 | -1.61% | 55,377 |
| Mar 21, 2025 | 2.42 | 2.53 | 2.38 | 2.49 | 2.49 | - | 49,412 |
| Mar 20, 2025 | 2.28 | 2.54 | 2.28 | 2.49 | 2.49 | 5.51% | 60,846 |
| Mar 19, 2025 | 2.15 | 2.52 | 2.14 | 2.36 | 2.36 | 11.32% | 165,195 |
| Mar 18, 2025 | 2.09 | 2.16 | 2.06 | 2.12 | 2.12 | 0.95% | 23,357 |
| Mar 17, 2025 | 2.20 | 2.27 | 2.07 | 2.10 | 2.10 | -5.83% | 203,430 |
| Mar 14, 2025 | 2.16 | 2.30 | 2.15 | 2.23 | 2.23 | 4.21% | 199,977 |
| Mar 13, 2025 | 1.92 | 2.14 | 1.92 | 2.14 | 2.14 | 6.47% | 99,113 |
| Mar 12, 2025 | 2.01 | 2.03 | 1.96 | 2.01 | 2.01 | -0.50% | 27,366 |
| Mar 11, 2025 | 1.95 | 2.05 | 1.91 | 2.02 | 2.02 | 3.06% | 220,195 |
| Mar 10, 2025 | 2.14 | 2.14 | 1.90 | 1.96 | 1.96 | -7.55% | 79,032 |
| Mar 7, 2025 | 2.16 | 2.19 | 1.95 | 2.12 | 2.12 | 4.95% | 240,349 |
| Mar 6, 2025 | 1.80 | 2.25 | 1.80 | 2.02 | 2.02 | 20.96% | 463,555 |
| Mar 5, 2025 | 1.65 | 1.67 | 1.57 | 1.67 | 1.67 | 0.60% | 96,529 |
| Mar 4, 2025 | 1.68 | 1.69 | 1.50 | 1.66 | 1.66 | -2.35% | 191,578 |
| Mar 3, 2025 | 1.72 | 1.78 | 1.70 | 1.70 | 1.70 | -0.58% | 67,253 |