Singapore markets open in 8 hours 12 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,464.68 -4.62 (-0.08%) Dow
39,152.26 +40.10 (+0.10%) Nasdaq
17,735.08 +17.42 (+0.10%) Bitcoin USD
61,425.67 -29.64 (-0.05%) CMC Crypto 200
1,273.90 -9.88 (-0.77%)
Superior Industries International, Inc. (SUP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.1750 | 3.3046 | 3.1750 | 3.2900 | 3.2900 | 16,942 |
| 25 Jun 2024 | 3.0700 | 3.2100 | 3.0500 | 3.1900 | 3.1900 | 48,600 |
| 24 Jun 2024 | 3.1100 | 3.2100 | 3.0700 | 3.0700 | 3.0700 | 55,500 |
| 21 Jun 2024 | 3.2800 | 3.2800 | 3.0500 | 3.1600 | 3.1600 | 140,400 |
| 20 Jun 2024 | 3.3000 | 3.3200 | 3.2400 | 3.2500 | 3.2500 | 52,800 |
| 18 Jun 2024 | 3.3700 | 3.3900 | 3.3300 | 3.3400 | 3.3400 | 13,600 |
| 17 Jun 2024 | 3.3000 | 3.3800 | 3.2900 | 3.3800 | 3.3800 | 37,800 |
| 14 Jun 2024 | 3.3700 | 3.3700 | 3.2600 | 3.2800 | 3.2800 | 61,600 |
| 13 Jun 2024 | 3.4600 | 3.4700 | 3.3200 | 3.3900 | 3.3900 | 23,500 |
| 12 Jun 2024 | 3.5300 | 3.5400 | 3.4400 | 3.4800 | 3.4800 | 53,500 |
| 11 Jun 2024 | 3.4400 | 3.4500 | 3.3600 | 3.4400 | 3.4400 | 19,000 |
| 10 Jun 2024 | 3.3900 | 3.4900 | 3.3400 | 3.4500 | 3.4500 | 44,600 |
| 07 Jun 2024 | 3.4600 | 3.4800 | 3.3500 | 3.4100 | 3.4100 | 67,400 |
| 06 Jun 2024 | 3.5700 | 3.6600 | 3.4000 | 3.4200 | 3.4200 | 72,300 |
| 05 Jun 2024 | 3.4900 | 3.7000 | 3.4800 | 3.5700 | 3.5700 | 76,900 |
| 04 Jun 2024 | 3.5700 | 3.6400 | 3.4500 | 3.5500 | 3.5500 | 53,900 |
| 03 Jun 2024 | 3.5300 | 3.6300 | 3.4800 | 3.5900 | 3.5900 | 53,300 |
| 31 May 2024 | 3.5500 | 3.6200 | 3.4700 | 3.5300 | 3.5300 | 22,900 |
| 30 May 2024 | 3.5900 | 3.7500 | 3.5600 | 3.5700 | 3.5700 | 80,600 |
| 29 May 2024 | 3.6200 | 3.6600 | 3.5500 | 3.6100 | 3.6100 | 17,500 |
| 28 May 2024 | 3.6000 | 3.7600 | 3.6000 | 3.6500 | 3.6500 | 10,300 |
| 24 May 2024 | 3.7000 | 3.7100 | 3.5900 | 3.6900 | 3.6900 | 45,600 |
| 23 May 2024 | 3.7300 | 3.8100 | 3.6300 | 3.6500 | 3.6500 | 35,000 |
| 22 May 2024 | 3.9000 | 3.9000 | 3.5500 | 3.7400 | 3.7400 | 42,100 |
| 21 May 2024 | 3.6500 | 3.8600 | 3.6500 | 3.6900 | 3.6900 | 31,900 |
| 20 May 2024 | 3.6000 | 3.7600 | 3.6000 | 3.6900 | 3.6900 | 41,600 |
| 17 May 2024 | 3.7400 | 3.7400 | 3.6200 | 3.6500 | 3.6500 | 31,600 |
| 16 May 2024 | 3.7800 | 3.7800 | 3.6900 | 3.7300 | 3.7300 | 25,400 |
| 15 May 2024 | 3.8100 | 3.8300 | 3.7300 | 3.7800 | 3.7800 | 40,700 |
| 14 May 2024 | 3.7500 | 3.8800 | 3.7200 | 3.7800 | 3.7800 | 47,500 |
| 13 May 2024 | 3.7600 | 3.7900 | 3.5800 | 3.7500 | 3.7500 | 26,900 |
| 10 May 2024 | 3.7100 | 3.7700 | 3.5900 | 3.7500 | 3.7500 | 61,100 |
| 09 May 2024 | 3.5500 | 3.8000 | 3.4900 | 3.7600 | 3.7600 | 127,500 |
| 08 May 2024 | 3.6500 | 3.7000 | 3.4000 | 3.5100 | 3.5100 | 140,900 |
| 07 May 2024 | 3.6800 | 3.7500 | 3.6300 | 3.6300 | 3.6300 | 61,100 |
| 06 May 2024 | 3.7500 | 3.7800 | 3.6300 | 3.6800 | 3.6800 | 74,100 |
| 03 May 2024 | 4.1300 | 4.1400 | 3.6700 | 3.7100 | 3.7100 | 62,000 |
| 02 May 2024 | 3.5700 | 4.1600 | 3.5200 | 3.9600 | 3.9600 | 129,600 |
| 01 May 2024 | 3.7100 | 3.7300 | 3.6500 | 3.7300 | 3.7300 | 57,200 |
| 30 Apr 2024 | 3.9900 | 3.9900 | 3.6100 | 3.7400 | 3.7400 | 153,800 |
| 29 Apr 2024 | 4.0600 | 4.1400 | 3.9600 | 3.9900 | 3.9900 | 44,700 |
| 26 Apr 2024 | 3.6800 | 4.0400 | 3.6100 | 4.0200 | 4.0200 | 67,000 |
| 25 Apr 2024 | 3.7500 | 3.7600 | 3.6000 | 3.7000 | 3.7000 | 25,000 |
| 24 Apr 2024 | 3.8900 | 3.9300 | 3.7100 | 3.7600 | 3.7600 | 25,700 |
| 23 Apr 2024 | 3.8300 | 3.9400 | 3.8000 | 3.8800 | 3.8800 | 105,300 |
| 22 Apr 2024 | 3.7900 | 3.7900 | 3.6400 | 3.7500 | 3.7500 | 66,800 |
| 19 Apr 2024 | 4.0600 | 4.0600 | 3.6800 | 3.8100 | 3.8100 | 107,500 |
| 18 Apr 2024 | 3.7900 | 4.0300 | 3.6400 | 3.9800 | 3.9800 | 62,900 |
| 17 Apr 2024 | 3.6000 | 3.8200 | 3.5900 | 3.7000 | 3.7000 | 52,900 |
| 16 Apr 2024 | 3.6400 | 3.7000 | 3.5400 | 3.6400 | 3.6400 | 65,900 |
| 15 Apr 2024 | 3.7300 | 3.7700 | 3.5200 | 3.6200 | 3.6200 | 82,000 |
| 12 Apr 2024 | 4.0000 | 4.0000 | 3.6800 | 3.8100 | 3.8100 | 66,300 |
| 11 Apr 2024 | 3.9900 | 4.0200 | 3.8600 | 3.9800 | 3.9800 | 38,100 |
| 10 Apr 2024 | 4.1200 | 4.2400 | 3.8300 | 3.9400 | 3.9400 | 143,000 |
| 09 Apr 2024 | 4.2600 | 4.5700 | 4.0500 | 4.2700 | 4.2700 | 185,500 |
| 08 Apr 2024 | 3.6000 | 4.3000 | 3.5900 | 4.2600 | 4.2600 | 458,500 |
| 05 Apr 2024 | 3.3200 | 3.5600 | 3.2700 | 3.5500 | 3.5500 | 195,100 |
| 04 Apr 2024 | 3.2600 | 3.3800 | 3.2300 | 3.2800 | 3.2800 | 105,900 |
| 03 Apr 2024 | 3.0400 | 3.2500 | 3.0200 | 3.2200 | 3.2200 | 545,300 |
| 02 Apr 2024 | 2.9000 | 3.0100 | 2.8200 | 3.0000 | 3.0000 | 152,600 |
| 01 Apr 2024 | 2.8800 | 2.9800 | 2.8700 | 2.9200 | 2.9200 | 62,700 |
| 28 Mar 2024 | 2.9100 | 2.9800 | 2.8800 | 2.9000 | 2.9000 | 51,100 |
| 27 Mar 2024 | 2.8800 | 2.9200 | 2.7600 | 2.9100 | 2.9100 | 66,600 |
| 26 Mar 2024 | 2.8400 | 2.8800 | 2.8000 | 2.8500 | 2.8500 | 56,900 |
| 25 Mar 2024 | 2.8000 | 2.9400 | 2.8000 | 2.8400 | 2.8400 | 92,800 |
| 22 Mar 2024 | 2.8300 | 2.8800 | 2.8000 | 2.8400 | 2.8400 | 51,600 |
| 21 Mar 2024 | 2.9800 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 83,300 |
| 20 Mar 2024 | 2.8400 | 2.9600 | 2.8400 | 2.9400 | 2.9400 | 99,600 |
| 19 Mar 2024 | 2.8000 | 2.9000 | 2.7800 | 2.8600 | 2.8600 | 35,100 |
| 18 Mar 2024 | 2.8600 | 2.9400 | 2.8000 | 2.8000 | 2.8000 | 29,500 |
| 15 Mar 2024 | 2.8500 | 2.9400 | 2.8000 | 2.8100 | 2.8100 | 83,000 |
| 14 Mar 2024 | 2.9700 | 2.9800 | 2.8600 | 2.8700 | 2.8700 | 113,800 |
| 13 Mar 2024 | 2.8900 | 2.9800 | 2.8400 | 2.9400 | 2.9400 | 60,200 |
| 12 Mar 2024 | 2.9300 | 2.9300 | 2.8400 | 2.8500 | 2.8500 | 78,300 |
| 11 Mar 2024 | 3.0000 | 3.0400 | 2.8500 | 2.8900 | 2.8900 | 103,000 |
| 08 Mar 2024 | 3.0500 | 3.1200 | 2.9800 | 3.0100 | 3.0100 | 157,700 |
| 07 Mar 2024 | 2.9600 | 3.2400 | 2.8200 | 3.1100 | 3.1100 | 266,500 |
| 06 Mar 2024 | 3.2600 | 3.2900 | 3.1700 | 3.1700 | 3.1700 | 53,700 |
| 05 Mar 2024 | 3.4100 | 3.4500 | 3.2400 | 3.2900 | 3.2900 | 56,700 |
| 04 Mar 2024 | 3.4300 | 3.4700 | 3.3600 | 3.3800 | 3.3800 | 72,900 |
| 01 Mar 2024 | 3.5500 | 3.5500 | 3.4100 | 3.4700 | 3.4700 | 57,700 |
| 29 Feb 2024 | 3.3700 | 3.5500 | 3.3700 | 3.5500 | 3.5500 | 105,700 |
| 28 Feb 2024 | 3.3500 | 3.4200 | 3.3500 | 3.3900 | 3.3900 | 51,900 |
| 27 Feb 2024 | 3.4300 | 3.4600 | 3.3600 | 3.3700 | 3.3700 | 80,500 |
| 26 Feb 2024 | 3.3400 | 3.5200 | 3.3100 | 3.4600 | 3.4600 | 112,400 |
| 23 Feb 2024 | 3.2500 | 3.4100 | 3.2500 | 3.3400 | 3.3400 | 42,000 |
| 22 Feb 2024 | 3.2400 | 3.3700 | 3.2400 | 3.2900 | 3.2900 | 65,300 |
| 21 Feb 2024 | 3.2200 | 3.2800 | 3.2200 | 3.2400 | 3.2400 | 29,500 |
| 20 Feb 2024 | 3.2800 | 3.4400 | 3.2200 | 3.2400 | 3.2400 | 50,600 |
| 16 Feb 2024 | 3.3300 | 3.5500 | 3.3100 | 3.3500 | 3.3500 | 44,200 |
| 15 Feb 2024 | 3.3400 | 3.4000 | 3.2400 | 3.3400 | 3.3400 | 76,700 |
| 14 Feb 2024 | 3.2900 | 3.3600 | 3.2900 | 3.3600 | 3.3600 | 13,300 |
| 13 Feb 2024 | 3.2500 | 3.3000 | 3.2200 | 3.2400 | 3.2400 | 36,500 |
| 12 Feb 2024 | 3.2300 | 3.3800 | 3.2300 | 3.3300 | 3.3300 | 40,900 |
| 09 Feb 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2400 | 3.2400 | 16,400 |
| 08 Feb 2024 | 3.1900 | 3.2700 | 3.1000 | 3.1900 | 3.1900 | 51,600 |
| 07 Feb 2024 | 3.2500 | 3.2600 | 3.1200 | 3.1500 | 3.1500 | 41,600 |
| 06 Feb 2024 | 3.2400 | 3.3100 | 3.2200 | 3.3000 | 3.3000 | 18,500 |
| 05 Feb 2024 | 3.4000 | 3.4000 | 3.2200 | 3.2800 | 3.2800 | 20,900 |
| 02 Feb 2024 | 3.3700 | 3.4500 | 3.3300 | 3.4200 | 3.4200 | 35,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.