Superior Industries International Inc. Common Stock (DE)のデータ

Superior Industries International Inc. Common Stock (DE)の基本情報

名前 Superior Industries International Inc. Common Stock (DE)
ティッカー SUP
United States
上場年 nan
セクター Capital Goods

Superior Industries International Inc. Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.39 6.65 7.0 6.76 805900.0 6.76
2021-02-12 7.1 5.36 5.45 7.05 2359500.0 7.05
2021-02-11 5.48 5.29 5.34 5.45 336300.0 5.45
2021-02-10 5.64 5.31 5.4 5.33 334200.0 5.33
2021-02-09 5.45 5.25 5.35 5.36 149400.0 5.36
2021-02-08 5.5 5.06 5.16 5.38 342900.0 5.38
2021-02-05 5.55 5.12 5.55 5.16 304700.0 5.16
2021-02-04 5.54 5.26 5.4 5.48 221100.0 5.48
2021-02-03 5.4 5.21 5.25 5.35 207600.0 5.35
2021-02-02 5.23 4.93 4.93 5.21 298400.0 5.21
2021-02-01 4.93 4.68 4.72 4.9 212200.0 4.9
2021-01-29 4.84 4.51 4.54 4.62 202100.0 4.62
2021-01-28 4.65 4.27 4.42 4.54 595700.0 4.54
2021-01-27 4.53 4.04 4.19 4.42 393200.0 4.42
2021-01-26 4.71 4.3 4.71 4.32 343200.0 4.32
2021-01-25 4.93 4.4 4.87 4.71 281700.0 4.71
2021-01-22 5.14 4.86 5.05 4.95 191200.0 4.95
2021-01-21 5.26 5.03 5.24 5.14 164300.0 5.14
2021-01-20 5.5 5.18 5.45 5.18 246300.0 5.18
2021-01-19 5.6 5.27 5.33 5.37 255300.0 5.37
2021-01-15 5.54 5.18 5.54 5.18 367700.0 5.18
2021-01-14 6.23 5.52 5.58 5.67 682900.0 5.67
2021-01-13 5.84 5.24 5.52 5.71 673900.0 5.71
2021-01-12 5.58 4.8 4.85 5.47 541000.0 5.47
2021-01-11 5.15 4.75 4.8 4.8 192500.0 4.8
2021-01-08 5.41 4.91 5.38 4.96 517100.0 4.96
2021-01-07 5.48 4.91 4.91 5.31 691900.0 5.31
2021-01-06 4.81 4.41 4.44 4.8 407100.0 4.8
2021-01-05 4.38 4.03 4.15 4.38 305100.0 4.38
2021-01-04 4.18 3.94 4.07 4.15 210200.0 4.15
2020-12-31 4.14 3.93 4.02 4.09 170100.0 4.09
2020-12-30 4.18 3.88 4.04 4.01 549200.0 4.01
2020-12-29 4.41 4.04 4.41 4.11 311700.0 4.11
2020-12-28 4.74 4.24 4.37 4.38 429600.0 4.38
2020-12-24 4.41 4.25 4.37 4.37 131500.0 4.37
2020-12-23 4.47 4.21 4.25 4.44 287400.0 4.44
2020-12-22 4.32 4.05 4.08 4.22 415600.0 4.22
2020-12-21 4.07 3.78 3.8 4.05 352000.0 4.05
2020-12-18 4.29 3.94 4.29 3.94 729300.0 3.94
2020-12-17 4.38 4.15 4.25 4.25 441700.0 4.25
2020-12-16 4.61 4.27 4.54 4.28 390600.0 4.28
2020-12-15 4.67 4.38 4.4 4.54 391100.0 4.54
2020-12-14 4.93 4.22 4.9 4.36 915700.0 4.36
2020-12-11 5.26 4.83 5.26 4.96 469200.0 4.96
2020-12-10 5.37 5.01 5.17 5.34 264200.0 5.34
2020-12-09 5.4 5.03 5.04 5.24 451500.0 5.24
2020-12-08 5.25 4.93 5.17 5.03 528300.0 5.03
2020-12-07 5.39 5.02 5.31 5.35 368300.0 5.35
2020-12-04 5.65 5.21 5.4 5.36 486600.0 5.36
2020-12-03 5.75 5.05 5.07 5.42 888600.0 5.42
2020-12-02 5.1 4.7 4.97 5.05 380100.0 5.05
2020-12-01 5.15 4.8 5.13 4.97 396600.0 4.97
2020-11-30 5.29 4.6 4.81 4.99 1152800.0 4.99
2020-11-27 5.0 4.63 4.64 4.98 546900.0 4.98
2020-11-25 4.74 4.33 4.59 4.63 980500.0 4.63
2020-11-24 5.05 4.1 4.11 4.79 2711300.0 4.79
2020-11-23 5.26 4.05 5.07 4.26 2337100.0 4.26
2020-11-20 4.98 4.23 4.24 4.91 1497900.0 4.91
2020-11-19 4.48 4.14 4.22 4.36 1202600.0 4.36
2020-11-18 4.3 3.93 3.95 4.17 1676400.0 4.17
2020-11-17 3.94 3.42 3.52 3.87 1256200.0 3.87
2020-11-16 3.6 3.08 3.09 3.54 1377500.0 3.54
2020-11-13 3.1 2.84 2.88 3.07 906200.0 3.07
2020-11-12 3.0 2.67 2.71 2.85 644800.0 2.85
2020-11-11 2.89 2.64 2.88 2.77 645700.0 2.77
2020-11-10 2.94 2.57 2.64 2.74 1354500.0 2.74
2020-11-09 2.68 2.17 2.35 2.57 2097100.0 2.57
2020-11-06 2.41 1.82 1.9 2.34 3200000.0 2.34
2020-11-05 1.93 1.82 1.85 1.89 464800.0 1.89
2020-11-04 2.0 1.79 2.0 1.85 1534000.0 1.85
2020-11-03 2.07 1.8 1.8 1.93 4375800.0 1.93
2020-11-02 2.08 1.42 1.56 1.97 40053000.0 1.97
2020-10-30 1.28 1.19 1.27 1.23 264600.0 1.23
2020-10-29 1.32 1.22 1.27 1.31 200400.0 1.31
2020-10-28 1.31 1.22 1.25 1.24 177500.0 1.24
2020-10-27 1.38 1.28 1.36 1.29 126600.0 1.29
2020-10-26 1.45 1.35 1.43 1.37 100000.0 1.37
2020-10-23 1.49 1.46 1.48 1.46 85100.0 1.46
2020-10-22 1.57 1.44 1.52 1.49 245300.0 1.49
2020-10-21 1.53 1.48 1.51 1.52 115300.0 1.52
2020-10-20 1.54 1.44 1.45 1.5 268500.0 1.5
2020-10-19 1.48 1.35 1.38 1.45 263400.0 1.45
2020-10-16 1.42 1.33 1.42 1.35 221000.0 1.35
2020-10-15 1.43 1.29 1.31 1.4 563800.0 1.4
2020-10-14 1.36 1.23 1.24 1.31 1477700.0 1.31
2020-10-13 1.26 1.24 1.25 1.25 87500.0 1.25
2020-10-12 1.27 1.24 1.27 1.24 98000.0 1.24
2020-10-09 1.27 1.24 1.27 1.24 95300.0 1.24
2020-10-08 1.28 1.22 1.22 1.26 166300.0 1.26
2020-10-07 1.28 1.21 1.23 1.21 200200.0 1.21
2020-10-06 1.26 1.23 1.25 1.23 142900.0 1.23
2020-10-05 1.29 1.23 1.27 1.24 194300.0 1.24
2020-10-02 1.27 1.23 1.23 1.26 109500.0 1.26
2020-10-01 1.27 1.23 1.27 1.26 95400.0 1.26
2020-09-30 1.29 1.22 1.23 1.25 83900.0 1.25
2020-09-29 1.36 1.23 1.35 1.27 147500.0 1.27
2020-09-28 1.29 1.24 1.26 1.24 99900.0 1.24
2020-09-25 1.3 1.22 1.26 1.26 119900.0 1.26
2020-09-24 1.31 1.21 1.28 1.26 148900.0 1.26
2020-09-23 1.45 1.29 1.45 1.3 239200.0 1.3
2020-09-22 1.47 1.38 1.47 1.4 111300.0 1.4
2020-09-21 1.5 1.4 1.45 1.46 150800.0 1.46
2020-09-18 1.53 1.45 1.52 1.46 74300.0 1.46
2020-09-17 1.53 1.44 1.53 1.53 68100.0 1.53
2020-09-16 1.55 1.48 1.52 1.54 109100.0 1.54
2020-09-15 1.5 1.45 1.47 1.48 49000.0 1.48
2020-09-14 1.48 1.41 1.47 1.48 38600.0 1.48
2020-09-11 1.51 1.41 1.51 1.46 68400.0 1.46
2020-09-10 1.5 1.46 1.48 1.49 48800.0 1.49
2020-09-09 1.51 1.46 1.5 1.49 86000.0 1.49
2020-09-08 1.54 1.47 1.52 1.49 83100.0 1.49
2020-09-04 1.59 1.46 1.57 1.55 121000.0 1.55
2020-09-03 1.56 1.45 1.48 1.55 165800.0 1.55
2020-09-02 1.51 1.41 1.49 1.49 142400.0 1.49
2020-09-01 1.54 1.45 1.52 1.48 184000.0 1.48
2020-08-31 1.57 1.51 1.57 1.54 107900.0 1.54
2020-08-28 1.58 1.51 1.55 1.58 81300.0 1.58
2020-08-27 1.58 1.52 1.55 1.55 57400.0 1.55
2020-08-26 1.61 1.48 1.59 1.55 255800.0 1.55
2020-08-25 1.61 1.51 1.6 1.61 164800.0 1.61
2020-08-24 1.76 1.59 1.76 1.61 177200.0 1.61
2020-08-21 1.79 1.72 1.74 1.76 101000.0 1.76
2020-08-20 1.8 1.75 1.77 1.78 734700.0 1.78
2020-08-19 1.82 1.75 1.76 1.78 78500.0 1.78
2020-08-18 1.88 1.75 1.88 1.82 118000.0 1.82
2020-08-17 1.91 1.8 1.91 1.87 208800.0 1.87
2020-08-14 1.9 1.73 1.78 1.87 261600.0 1.87
2020-08-13 1.79 1.7 1.76 1.77 132300.0 1.77
2020-08-12 1.77 1.68 1.75 1.76 148000.0 1.76
2020-08-11 1.75 1.65 1.67 1.74 324500.0 1.74
2020-08-10 1.67 1.61 1.67 1.66 278200.0 1.66
2020-08-07 1.67 1.64 1.67 1.67 186800.0 1.67
2020-08-06 1.68 1.58 1.67 1.68 250800.0 1.68
2020-08-05 1.66 1.5 1.54 1.66 329100.0 1.66
2020-08-04 1.62 1.52 1.55 1.6 456800.0 1.6
2020-08-03 1.59 1.5 1.5 1.55 217500.0 1.55
2020-07-31 1.58 1.47 1.58 1.5 105800.0 1.5
2020-07-30 1.6 1.52 1.59 1.58 161400.0 1.58
2020-07-29 1.6 1.45 1.48 1.59 374700.0 1.59
2020-07-28 1.5 1.43 1.48 1.48 142100.0 1.48
2020-07-27 1.54 1.48 1.52 1.49 140500.0 1.49
2020-07-24 1.56 1.52 1.54 1.54 76300.0 1.54
2020-07-23 1.58 1.51 1.54 1.54 158200.0 1.54
2020-07-22 1.56 1.5 1.52 1.51 198000.0 1.51
2020-07-21 1.65 1.5 1.65 1.52 298500.0 1.52
2020-07-20 1.65 1.56 1.65 1.59 268100.0 1.59
2020-07-17 1.66 1.6 1.65 1.65 158000.0 1.65
2020-07-16 1.68 1.58 1.62 1.65 167200.0 1.65
2020-07-15 1.73 1.56 1.63 1.61 292800.0 1.61
2020-07-14 1.71 1.51 1.58 1.63 706600.0 1.63
2020-07-13 1.88 1.64 1.78 1.66 1201300.0 1.66
2020-07-10 2.11 1.58 1.58 2.04 5154700.0 2.04
2020-07-09 1.69 1.58 1.68 1.66 364200.0 1.66
2020-07-08 1.84 1.51 1.51 1.69 1352100.0 1.69
2020-07-07 1.68 1.52 1.67 1.58 343700.0 1.58
2020-07-06 1.97 1.5 1.7 1.7 2623000.0 1.7
2020-07-02 1.74 1.65 1.65 1.66 68000.0 1.66
2020-07-01 1.73 1.55 1.67 1.61 154100.0 1.61
2020-06-30 1.79 1.68 1.74 1.7 71900.0 1.7
2020-06-29 1.8 1.71 1.76 1.74 99400.0 1.74
2020-06-26 1.79 1.67 1.76 1.74 96900.0 1.74
2020-06-25 1.79 1.66 1.7 1.79 61200.0 1.79
2020-06-24 1.91 1.65 1.91 1.71 137900.0 1.71
2020-06-23 1.94 1.75 1.75 1.88 163300.0 1.88
2020-06-22 1.77 1.67 1.72 1.72 97000.0 1.72
2020-06-19 1.77 1.62 1.67 1.7 125400.0 1.7
2020-06-18 1.77 1.61 1.67 1.63 56800.0 1.63
2020-06-17 1.81 1.67 1.81 1.7 90200.0 1.7
2020-06-16 1.89 1.8 1.83 1.82 70200.0 1.82
2020-06-15 1.83 1.6 1.66 1.74 73300.0 1.74
2020-06-12 1.98 1.69 1.69 1.79 295900.0 1.79
2020-06-11 1.76 1.57 1.68 1.61 166200.0 1.61
2020-06-10 2.02 1.76 1.95 1.86 170500.0 1.86
2020-06-09 2.12 1.95 2.0 1.96 287700.0 1.96
2020-06-08 2.13 1.81 1.81 2.12 520000.0 2.12
2020-06-05 1.75 1.57 1.58 1.73 328700.0 1.73
2020-06-04 1.58 1.4 1.48 1.51 339100.0 1.51
2020-06-03 1.57 1.46 1.48 1.48 416800.0 1.48
2020-06-02 1.5 1.38 1.4 1.42 325500.0 1.42
2020-06-01 1.43 1.3 1.35 1.37 226800.0 1.37
2020-05-29 1.39 1.29 1.34 1.29 225100.0 1.29
2020-05-28 1.33 1.28 1.29 1.28 94000.0 1.28
2020-05-27 1.39 1.28 1.39 1.32 192600.0 1.32
2020-05-26 1.36 1.23 1.27 1.36 152300.0 1.36
2020-05-22 1.23 1.18 1.21 1.21 86000.0 1.21
2020-05-21 1.22 1.17 1.17 1.2 74500.0 1.2
2020-05-20 1.29 1.19 1.29 1.21 184600.0 1.21
2020-05-19 1.26 1.14 1.24 1.21 138400.0 1.21
2020-05-18 1.31 1.1 1.29 1.23 136000.0 1.23
2020-05-15 1.23 1.1 1.11 1.19 397900.0 1.19
2020-05-14 1.2 1.11 1.16 1.15 125400.0 1.15
2020-05-13 1.25 1.15 1.22 1.18 181100.0 1.18
2020-05-12 1.35 1.23 1.35 1.25 112700.0 1.25
2020-05-11 1.46 1.28 1.46 1.28 155400.0 1.28
2020-05-08 1.44 1.18 1.18 1.43 231600.0 1.43
2020-05-07 1.38 1.25 1.32 1.28 78100.0 1.28
2020-05-06 1.3 1.18 1.26 1.3 140000.0 1.3
2020-05-05 1.37 1.25 1.28 1.26 110300.0 1.26
2020-05-04 1.29 1.2 1.25 1.27 144400.0 1.27
2020-05-01 1.44 1.26 1.38 1.28 165000.0 1.28
2020-04-30 1.5 1.35 1.5 1.41 109500.0 1.41
2020-04-29 1.64 1.42 1.54 1.49 278300.0 1.49
2020-04-28 1.55 1.26 1.27 1.5 325400.0 1.5
2020-04-27 1.3 1.22 1.27 1.24 245400.0 1.24
2020-04-24 1.34 1.2 1.32 1.24 191100.0 1.24
2020-04-23 1.3 1.19 1.19 1.29 181100.0 1.29
2020-04-22 1.21 1.13 1.14 1.19 128400.0 1.19
2020-04-21 1.2 1.11 1.12 1.16 191900.0 1.16
2020-04-20 1.31 1.12 1.31 1.14 257300.0 1.14
2020-04-17 1.31 1.25 1.27 1.29 147500.0 1.29
2020-04-16 1.31 1.18 1.27 1.23 202600.0 1.23
2020-04-15 1.4 1.25 1.4 1.26 191000.0 1.26
2020-04-14 1.55 1.4 1.5 1.45 186600.0 1.45
2020-04-13 1.5 1.31 1.41 1.46 203000.0 1.46
2020-04-09 1.5 1.33 1.4 1.38 229900.0 1.38
2020-04-08 1.33 1.23 1.23 1.3 99400.0 1.3
2020-04-07 1.4 1.23 1.39 1.24 257900.0 1.24
2020-04-06 1.38 1.25 1.28 1.35 159600.0 1.35
2020-04-03 1.3 1.13 1.27 1.28 212400.0 1.28
2020-04-02 1.3 1.01 1.15 1.27 286500.0 1.27
2020-04-01 1.2 1.07 1.17 1.13 422400.0 1.13
2020-03-31 1.28 1.18 1.18 1.2 176100.0 1.2
2020-03-30 1.39 1.2 1.39 1.25 167700.0 1.25
2020-03-27 1.61 1.27 1.53 1.34 399800.0 1.34
2020-03-26 1.71 1.48 1.6 1.58 279600.0 1.58
2020-03-25 1.7 1.38 1.42 1.65 174900.0 1.65
2020-03-24 1.6 1.26 1.34 1.4 479900.0 1.4
2020-03-23 1.34 1.0 1.08 1.26 340100.0 1.26
2020-03-20 1.25 1.05 1.08 1.05 1374700.0 1.05
2020-03-19 1.15 0.9 0.95 1.04 598800.0 1.04
2020-03-18 1.24 0.9 1.24 0.93 335300.0 0.93
2020-03-17 1.34 1.22 1.33 1.24 422500.0 1.24
2020-03-16 1.68 1.27 1.6 1.32 444400.0 1.32
2020-03-13 1.72 1.32 1.58 1.66 295800.0 1.66
2020-03-12 1.64 1.21 1.5 1.45 576100.0 1.45
2020-03-11 1.76 1.52 1.68 1.53 326700.0 1.53
2020-03-10 1.97 1.68 1.82 1.76 321400.0 1.76
2020-03-09 2.02 1.65 2.0 1.68 331500.0 1.68
2020-03-06 2.31 2.01 2.26 2.05 384200.0 2.05
2020-03-05 2.41 2.28 2.33 2.33 152600.0 2.33
2020-03-04 2.53 2.3 2.5 2.4 280600.0 2.4
2020-03-03 2.66 2.4 2.66 2.43 477600.0 2.43
2020-03-02 2.76 2.51 2.7 2.58 130400.0 2.58
2020-02-28 2.85 2.29 2.31 2.6 195300.0 2.6
2020-02-27 2.63 2.34 2.62 2.55 177300.0 2.55
2020-02-26 2.8 2.54 2.67 2.57 176500.0 2.57
2020-02-25 2.89 2.65 2.85 2.72 146900.0 2.72
2020-02-24 2.96 2.81 2.94 2.85 232800.0 2.85
2020-02-21 3.17 3.08 3.14 3.1 52100.0 3.1
2020-02-20 3.26 3.14 3.19 3.18 73100.0 3.18
2020-02-19 3.2 3.05 3.12 3.19 53500.0 3.19
2020-02-18 3.35 3.02 3.02 3.1 155400.0 3.1