Superior Industries Stock Price History, SUP Historical Prices

Add to My Stocks
$15.2 $0.15 (1%) SUP stock closing price Feb 23, 2018 (Closing)

View and download Superior Industries stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Superior Industries price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $31.3 on Jul 27, 2016 as seen from Superior Industries stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 15.1 15.33 15 15.2 116,136 - 0.41
2018-02-22 15.05 15.18 14.85 15.05 86,537 - 0.4
2018-02-21 14.9 15.5 14.9 15.05 130,542 - 0.4
2018-02-20 15.1 15.28 14.93 15 143,615 - 0.4
2018-02-16 15 15.78 15 15.15 165,133 - 0.4
2018-02-15 15.05 15.1 14.85 15.05 86,942 - 0.4
2018-02-14 14.55 14.95 14.45 14.85 118,086 - 0.4
2018-02-13 14.95 15 14.5 14.65 113,140 - 0.39
2018-02-12 15.1 15.1 14.7 15 152,138 - 0.4
2018-02-09 15.4 15.5 14.6 15 150,055 - 0.4
2018-02-08 15.7 15.7 15 15.2 171,347 - 0.41
2018-02-07 15.1 15.9 15 15.7 167,963 - 0.42
2018-02-06 14.8 15.6 14.6 15.2 218,063 - 0.41
2018-02-05 15.75 15.95 15.05 15.05 121,797 - 0.4
2018-02-02 16.15 16.25 15.8 15.9 139,019 - 0.42
2018-02-01 16.8 16.8 16.25 16.3 267,627 - 0.43
2018-01-31 17.4 17.45 16.65 16.85 131,941 - 0.45
2018-01-30 17.8 18.05 17.35 17.4 129,537 - 0.46
2018-01-29 17.85 18.45 17.7 18.1 164,058 - 0.48
2018-01-26 17.5 18.05 17.4 18 146,621 - 0.48
2018-01-25 17.45 17.45 17.2 17.45 106,437 - 0.47
2018-01-24 17.25 17.55 17.1 17.4 152,046 - 0.46
2018-01-23 17.35 17.35 17.05 17.2 132,435 - 0.46
2018-01-22 17.4 17.55 17.25 17.4 119,066 - 0.46
2018-01-19 17.2 17.69 17.13 17.45 176,807 - 0.47
2018-01-18 17.55 17.55 17.1 17.25 175,238 - 0.46
2018-01-17 16.8 17.45 16.7 17.4 216,040 - 0.46
2018-01-16 16.8 17.3 16.76 16.85 240,730 - 0.45
2018-01-10 16.65 16.75 15.85 16.1 142,716 - 0.43
2018-01-09 16.1 16.95 16.05 16.7 238,311 - 0.45
2018-01-08 15.95 16.1 15.6 15.8 130,247 - 0.42
2018-01-05 15.55 15.95 15.45 15.95 184,000 - 0.43
2018-01-04 15.6 15.75 15.2 15.5 95,041 - 0.41
2018-01-03 14.95 15.6 14.7 15.5 246,401 - 0.41
2018-01-02 14.9 15.2 14.85 15 159,485 - 0.4
2017-12-29 15.35 15.37 14.85 14.85 179,946 - 0.4
2017-12-28 15.25 15.4 15.15 15.25 83,160 - 0.41
2017-12-27 15.5 15.7 15.25 15.25 77,573 - 0.41
2017-12-26 15.7 15.8 15.4 15.55 105,608 - 0.41
2017-12-22 16.05 16.05 15.6 15.7 93,071 - 0.42
2017-12-21 16.15 16.3 15.86 16.1 81,582 - 0.43
2017-12-20 15.9 16.25 15.7 16.1 112,155 - 0.43
2017-12-19 15.9 16.1 15.55 15.85 126,966 - 0.42
2017-12-18 16.45 16.85 15.7 15.85 208,079 - 0.42
2017-12-15 15.85 16.55 15.75 16.25 575,552 - 0.43
2017-12-14 15.75 16.05 15.63 15.75 155,775 - 0.42
2017-12-13 15.85 16.15 15.65 15.75 137,073 - 0.42
2017-12-12 16 16.15 15.7 15.85 171,675 - 0.42
2017-12-11 15.3 15.9 15.2 15.9 199,742 - 0.42
2017-12-08 15.4 15.5 15.2 15.25 103,503 - 0.41
2017-12-07 15.3 15.8 15.25 15.25 171,124 - 0.41
2017-12-06 15.95 16.1 15.35 15.35 170,887 - 0.41
2017-12-05 16.45 16.7 16 16.05 137,803 - 0.43
2017-12-04 16.75 17.15 16.35 16.5 196,488 - 0.44
2017-12-01 16.7 16.75 15.85 16.6 174,987 - 0.44
2017-11-30 16.85 17.35 16.3 16.7 162,329 - 0.45
2017-11-29 16.8 17.35 16.75 16.75 205,695 - 0.45
2017-11-28 16 16.85 15.85 16.8 194,635 - 0.45
2017-11-27 15.75 16.05 15.5 15.8 138,483 - 0.42
2017-11-24 16 16 15.55 15.65 93,164 - 0.42
2017-11-23 0 0 0 15.95 0 - -
2017-11-22 15.7 16.1 15.26 15.95 189,070 - 0.43
2017-11-21 15.4 15.68 15.35 15.65 124,780 - 0.42
2017-11-20 15.05 15.7 15 15.4 146,743 - 0.41
2017-11-17 14.75 15.2 14.6 15.1 122,816 - 0.4
2017-11-16 14.75 15 14.5 14.75 266,341 - 0.39
2017-11-15 14.8 14.9 14.4 14.55 242,195 - 0.39
2017-11-14 14.65 14.95 14.45 14.9 211,412 - 0.4
2017-11-13 14.8 14.9 14.55 14.85 161,285 - 0.4
2017-11-10 14.55 15.1 14.5 14.9 139,601 - 0.4
2017-11-09 14.56 15.35 13.95 14.65 290,894 58.6 0.47
2017-11-08 14.45 14.6 14.05 14.5 200,122 58 0.46
2017-11-07 14.95 15.15 14.5 14.55 182,432 58.2 0.47
2017-11-06 15.4 15.4 14.9 14.95 109,508 59.8 0.48
2017-11-03 15.6 15.8 15.4 15.45 96,364 61.8 0.49
2017-11-02 15.65 15.75 15.35 15.6 98,928 62.4 0.5
2017-11-01 15.75 16.05 15.65 15.65 146,595 62.6 0.5
2017-10-31 15.95 15.95 15.55 15.55 166,264 62.2 0.5
2017-10-30 16.1 16.1 15.7 15.85 124,035 63.4 0.51
2017-10-27 16.45 16.45 15.9 16.15 108,576 64.6 0.52
2017-10-26 16.25 16.58 16.25 16.55 93,195 66.2 0.53
2017-10-25 16.5 16.58 15.95 16.2 138,633 64.8 0.52
2017-10-24 16.78 16.85 16.5 16.55 137,465 66.2 0.53
2017-10-23 16.9 16.9 16.4 16.7 170,523 66.8 0.53
2017-10-20 16.8 17.15 16.6 16.9 122,112 67.6 0.54
2017-10-19 16.9 17.2 16.55 16.6 198,513 66.4 0.53
2017-10-18 17.15 17.35 16.8 17.05 124,450 68.2 0.55
2017-10-17 16.85 17.2 16.8 16.95 127,302 67.8 0.54
2017-10-16 16.9 17 16.7 16.9 137,103 67.6 0.54
Get more Data

Superior Industries Stock History Chart

View SUP PE ratio, PS ratio stocks charts and compare with peers.
SUP Chart
Note: Compare Superior Industries stock price history with the index and industry peers.

Superior Industries Stock Price History: Past 5 years

Max Stock Price31.3Jul 27,2016
Min Stock Price14.2Aug 21,2017
Avg Stock Price20.22

Superior Industries Historical PE ratio: Past 5 years

Max PE Ratio69Oct 10,2017
Min PE Ratio7.79Mar 01,2013
Avg PE Ratio29.88

Superior Industries Historical PS ratio: Past 5 years

Max PS Ratio1.08Jul 27,2016
Min PS Ratio0.39Nov 15,2017
Avg PS Ratio0.7

SUP Industry Peers

Company Price Change (%)
Tower International (TOWR)27.10.1 (0.37%)
Westport Fuel Systems (WPRT)2.860.02 (0.7%)
Fox Factory Holding (FOXF)39.40.95 (2.47%)
Commercial Vehicle Group (CVGI)10.720.01 (0.09%)
Astec Industries (ASTE)62.390.15 (0.24%)
Tesla Inc (TSLA)352.055.88 (1.7%)
General Motors (GM)40.910 (0%)

Superior Industries share price history helps an investor analyze a company's history and do Superior Industries stock analysis . Superior Industries stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. SUP stock closed at $15.2 and traded with a volume of 116,136 on the last trading day. Superior Industries historical P/S ratio was at a high of 1.08 on Jul 27, 2016 and a low of 0.39 on Nov 15, 2017.