Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Superior Industries International (NY: SUP )

3.690 +0.040 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 24, 2024 3.700 3.710 3.590 3.690 45,644 +0.04(+1.10%)
May 23, 2024 3.730 3.810 3.628 3.650 35,001 -0.09(-2.41%)
May 22, 2024 3.896 3.896 3.550 3.740 42,050 +0.05(+1.36%)
May 21, 2024 3.650 3.861 3.650 3.690 31,923 +0.00(+0.00%)
May 20, 2024 3.600 3.760 3.600 3.690 41,611 +0.04(+1.10%)
May 17, 2024 3.740 3.740 3.620 3.650 31,617 -0.08(-2.14%)
May 16, 2024 3.775 3.785 3.685 3.730 25,370 -0.05(-1.32%)
May 15, 2024 3.810 3.830 3.730 3.780 40,710 +0.00(+0.00%)
May 14, 2024 3.750 3.880 3.720 3.780 47,491 +0.03(+0.80%)
May 13, 2024 3.760 3.785 3.580 3.750 26,924 +0.00(+0.00%)
May 10, 2024 3.710 3.770 3.585 3.750 61,104 -0.01(-0.27%)
May 09, 2024 3.550 3.800 3.490 3.760 127,545 +0.25(+7.12%)
May 08, 2024 3.650 3.700 3.400 3.510 140,924 -0.12(-3.31%)
May 07, 2024 3.680 3.750 3.630 3.630 61,096 -0.05(-1.36%)
May 06, 2024 3.750 3.780 3.630 3.680 74,103 -0.03(-0.81%)
May 03, 2024 4.130 4.139 3.670 3.710 62,028 -0.25(-6.31%)
May 02, 2024 3.570 4.160 3.520 3.960 129,636 +0.23(+6.17%)
May 01, 2024 3.710 3.730 3.650 3.730 57,150 -0.01(-0.27%)
Apr 30, 2024 3.990 3.990 3.610 3.740 153,836 -0.25(-6.27%)
Apr 29, 2024 4.060 4.140 3.955 3.990 44,749 -0.03(-0.75%)
Apr 26, 2024 3.670 4.040 3.613 4.020 67,017 +0.32(+8.65%)
Apr 25, 2024 3.750 3.760 3.600 3.700 25,044 -0.06(-1.60%)
Apr 24, 2024 3.880 3.930 3.710 3.760 25,682 -0.12(-3.09%)
Apr 23, 2024 3.830 3.939 3.801 3.880 105,252 +0.13(+3.47%)
Apr 22, 2024 3.790 3.790 3.640 3.750 66,836 -0.06(-1.57%)
Apr 19, 2024 4.060 4.060 3.680 3.810 107,466 -0.17(-4.27%)
Apr 18, 2024 3.790 4.030 3.640 3.980 62,885 +0.28(+7.57%)
Apr 17, 2024 3.600 3.820 3.590 3.700 52,890 +0.06(+1.65%)
Apr 16, 2024 3.640 3.700 3.540 3.640 65,943 +0.02(+0.55%)
Apr 15, 2024 3.730 3.770 3.520 3.620 82,025 -0.19(-4.99%)
Apr 12, 2024 4.000 4.000 3.680 3.810 66,338 -0.17(-4.27%)
Apr 11, 2024 3.990 4.019 3.860 3.980 38,110 +0.04(+1.02%)
Apr 10, 2024 4.120 4.240 3.830 3.940 143,020 -0.33(-7.73%)
Apr 09, 2024 4.260 4.569 4.046 4.270 185,452 +0.01(+0.23%)
Apr 08, 2024 3.600 4.300 3.590 4.260 458,445 +0.71(+20.00%)
Apr 05, 2024 3.320 3.560 3.270 3.550 195,098 +0.27(+8.23%)
Apr 04, 2024 3.260 3.380 3.230 3.280 105,885 +0.06(+1.86%)
Apr 03, 2024 3.040 3.250 3.020 3.220 545,304 +0.22(+7.33%)
Apr 02, 2024 2.900 3.010 2.820 3.000 152,586 +0.08(+2.74%)
Apr 01, 2024 2.880 2.980 2.870 2.920 62,732 +0.02(+0.69%)
Mar 28, 2024 2.910 2.900 2.900 2.900 51,098 -0.01(-0.34%)
Mar 27, 2024 2.880 2.920 2.790 2.910 66,641 +0.06(+2.11%)
Mar 26, 2024 2.840 2.880 2.796 2.850 56,933 +0.01(+0.35%)
Mar 25, 2024 2.800 2.940 2.800 2.840 92,771 +0.00(+0.00%)
Mar 22, 2024 2.830 2.880 2.800 2.840 51,575 -0.04(-1.39%)
Mar 21, 2024 2.980 3.000 2.880 2.880 83,345 -0.06(-2.04%)
Mar 20, 2024 2.840 2.960 2.840 2.940 99,625 +0.08(+2.80%)
Mar 19, 2024 2.800 2.900 2.780 2.860 35,072 +0.06(+2.14%)
Mar 18, 2024 2.860 2.938 2.800 2.800 29,500 -0.01(-0.36%)
Mar 15, 2024 2.850 2.935 2.800 2.810 82,982 -0.06(-2.09%)
Mar 14, 2024 2.970 2.980 2.860 2.870 113,788 -0.07(-2.38%)
Mar 13, 2024 2.890 2.985 2.840 2.940 60,210 +0.09(+3.16%)
Mar 12, 2024 2.930 2.930 2.838 2.850 78,286 -0.04(-1.38%)
Mar 11, 2024 3.000 3.040 2.850 2.890 103,011 -0.12(-3.99%)
Mar 08, 2024 3.050 3.120 2.980 3.010 157,708 -0.10(-3.22%)
Mar 07, 2024 2.960 3.240 2.820 3.110 266,534 -0.06(-1.89%)
Mar 06, 2024 3.260 3.290 3.165 3.170 53,741 -0.12(-3.65%)
Mar 05, 2024 3.410 3.450 3.240 3.290 56,672 -0.09(-2.66%)
Mar 04, 2024 3.430 3.470 3.360 3.380 72,910 -0.09(-2.59%)
Mar 01, 2024 3.550 3.550 3.410 3.470 57,733 -0.08(-2.25%)
Feb 29, 2024 3.370 3.550 3.365 3.550 105,247 +0.16(+4.72%)
Feb 28, 2024 3.350 3.420 3.350 3.390 51,925 +0.02(+0.59%)
Feb 27, 2024 3.430 3.460 3.360 3.370 80,540 -0.09(-2.60%)
Feb 26, 2024 3.340 3.520 3.310 3.460 112,433 +0.12(+3.59%)
Feb 23, 2024 3.250 3.410 3.250 3.340 42,016 +0.05(+1.52%)
Feb 22, 2024 3.240 3.370 3.240 3.290 65,300 +0.05(+1.54%)
Feb 21, 2024 3.220 3.280 3.220 3.240 29,533 +0.00(+0.00%)
Feb 20, 2024 3.280 3.440 3.222 3.240 50,570 -0.11(-3.28%)
Feb 16, 2024 3.330 3.550 3.309 3.350 44,157 +0.01(+0.30%)
Feb 15, 2024 3.340 3.398 3.240 3.340 76,749 -0.02(-0.60%)
Feb 14, 2024 3.285 3.360 3.285 3.360 13,341 +0.12(+3.70%)
Feb 13, 2024 3.250 3.300 3.220 3.240 36,545 -0.09(-2.70%)
Feb 12, 2024 3.230 3.381 3.230 3.330 40,939 +0.09(+2.78%)
Feb 09, 2024 3.160 3.250 3.160 3.240 16,388 +0.05(+1.57%)
Feb 08, 2024 3.185 3.269 3.100 3.190 51,602 +0.04(+1.27%)
Feb 07, 2024 3.250 3.259 3.120 3.150 41,585 -0.15(-4.55%)
Feb 06, 2024 3.240 3.310 3.224 3.300 18,459 +0.02(+0.61%)
Feb 05, 2024 3.400 3.400 3.225 3.280 20,869 -0.14(-4.09%)
Feb 02, 2024 3.370 3.450 3.330 3.420 35,014 +0.03(+0.88%)
Feb 01, 2024 3.530 3.600 3.160 3.390 189,388 -0.07(-2.02%)
Jan 31, 2024 3.350 3.530 3.340 3.460 35,711 +0.06(+1.76%)
Jan 30, 2024 3.230 3.410 3.150 3.400 37,038 +0.11(+3.34%)
Jan 29, 2024 3.400 3.400 3.240 3.290 24,906 -0.05(-1.50%)
Jan 26, 2024 3.100 3.340 3.100 3.340 77,323 +0.31(+10.23%)
Jan 25, 2024 3.050 3.107 3.000 3.030 23,021 +0.00(+0.00%)
Jan 24, 2024 3.070 3.100 2.998 3.030 68,784 -0.04(-1.30%)
Jan 23, 2024 3.220 3.220 3.070 3.070 27,579 -0.11(-3.46%)
Jan 22, 2024 3.190 3.253 3.170 3.180 22,760 +0.00(+0.00%)
Jan 19, 2024 3.100 3.200 3.100 3.180 19,230 +0.07(+2.25%)
Jan 18, 2024 3.220 3.230 3.100 3.110 28,251 -0.13(-4.01%)
Jan 17, 2024 3.390 3.390 3.159 3.240 41,651 -0.15(-4.42%)
Jan 16, 2024 3.440 3.614 3.350 3.390 99,286 -0.05(-1.45%)
Jan 12, 2024 3.250 3.470 3.250 3.440 102,723 +0.20(+6.17%)
Jan 11, 2024 3.200 3.260 3.120 3.240 48,902 +0.06(+1.89%)
Jan 10, 2024 3.120 3.290 3.000 3.180 133,917 +0.07(+2.25%)
Jan 09, 2024 3.090 3.133 3.040 3.110 43,824 +0.01(+0.32%)
Jan 08, 2024 3.050 3.120 3.010 3.100 19,872 +0.08(+2.65%)
Jan 05, 2024 2.960 3.050 2.937 3.020 32,627 +0.09(+3.07%)
Jan 04, 2024 2.960 3.031 2.855 2.930 54,530 -0.07(-2.33%)
Jan 03, 2024 3.190 3.190 2.960 3.000 52,225 -0.20(-6.25%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.