$9.93 -0.07 (%) Supervalu Inc - NYSE

Mar. 3, 2015 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVU historical data

Date Open High Low Close Volume
3/2/20159.9110.059.849.992,960,698
2/27/20159.9710.029.889.882,897,265
2/26/20159.9810.039.9210.001,791,351
2/25/201510.1710.219.9610.022,566,153
2/24/201510.2910.3410.1910.202,117,538
2/23/201510.3310.3510.1810.301,631,827
2/20/201510.2710.3710.1910.371,547,820
2/19/201510.4010.4310.2410.261,269,555
2/18/201510.2810.4910.2610.432,092,999
2/17/201510.2310.3510.1710.302,125,694
2/13/201510.2010.3010.1410.212,130,561
2/12/20159.9610.179.9210.172,089,297
2/11/20159.889.949.809.891,771,984
2/10/20159.889.939.779.871,327,641
2/9/20159.9810.079.829.821,662,834
2/6/201510.1310.239.9910.051,930,381
2/5/201510.1310.1810.0410.151,885,010
2/4/201510.0310.2410.0010.081,689,073
2/3/20159.8410.139.7710.122,719,940
2/2/20159.739.799.529.782,581,249
1/30/20159.9910.009.739.743,060,835
1/29/201510.0010.129.9110.121,982,785
1/28/201510.4010.439.939.992,616,740
1/27/201510.1610.4010.1110.313,158,865
1/26/201510.1010.3810.0210.303,623,896
1/23/20159.9310.129.8310.123,750,334
1/22/20159.769.949.649.903,055,090
1/21/20159.649.749.539.704,429,185
1/20/20159.749.769.469.654,600,897
1/16/20159.419.699.409.693,652,036
1/15/20159.559.599.279.445,749,136
1/14/20159.129.178.979.084,633,799
1/13/20159.569.769.209.267,963,389
1/12/20159.619.779.509.506,766,036
1/9/20159.309.659.079.466,866,587
1/8/20159.459.549.199.295,972,522
1/7/20159.659.659.029.198,266,488
1/6/20159.419.479.079.192,776,059
1/5/20159.559.599.339.352,808,006
1/2/20159.759.849.579.651,129,092
12/31/20149.839.929.699.701,467,711
12/30/20149.869.959.759.78972,102
12/29/20149.759.939.759.861,239,892
12/26/20149.799.869.719.74679,232
12/24/20149.709.869.699.711,063,298
12/23/20149.569.759.519.701,633,484
12/22/20149.449.649.429.502,539,317
12/19/20149.509.699.409.435,780,477
12/18/20149.439.509.169.494,206,035
12/17/20148.949.338.899.322,905,959
12/16/20148.829.008.798.872,213,485
12/15/20149.069.108.798.862,173,300
12/12/20148.789.178.779.032,614,484
12/11/20148.889.158.858.902,070,851
12/10/20149.209.218.848.852,631,967
12/9/20148.799.228.729.202,593,534
12/8/20149.289.489.139.181,460,319
12/5/20149.259.449.249.341,225,958
12/4/20149.399.399.189.251,782,327
12/3/20149.229.399.209.341,217,474
12/2/20149.139.389.079.245,102,442
12/1/20149.429.429.099.092,502,386
11/28/20149.369.489.329.36796,576
11/26/20149.399.449.329.37599,155
11/25/20149.409.469.239.351,464,417
11/24/20149.239.469.209.401,432,274
11/21/20149.419.419.149.181,894,280
11/20/20149.139.359.109.251,594,955
11/19/20149.139.199.029.141,195,252
11/18/20149.029.218.989.121,507,985
11/17/20148.969.098.899.021,339,182
11/14/20148.929.048.879.001,640,201
11/13/20148.918.998.858.931,963,232
11/12/20148.598.938.588.891,639,784
11/11/20148.768.768.648.671,585,948
11/10/20148.678.718.578.701,879,661
11/7/20148.578.648.478.622,885,947
11/6/20148.508.558.408.532,240,629
11/5/20148.448.568.368.442,261,171
11/4/20148.528.558.318.422,891,214
11/3/20148.658.688.478.532,101,523
10/31/20148.798.808.628.633,065,000
10/30/20148.518.638.428.591,704,288
10/29/20148.488.598.418.522,168,992
10/28/20148.128.478.068.443,625,682
10/27/20148.028.107.838.053,002,021
10/24/20148.088.178.018.081,476,615
10/23/20148.148.228.088.112,314,127
10/22/20148.338.408.078.082,231,256
10/21/20148.268.398.218.342,817,725
10/20/20148.088.318.088.223,704,772
10/17/20148.218.258.008.073,072,169
10/16/20148.118.498.008.155,284,401
10/15/20148.408.678.168.555,753,888
10/14/20148.528.668.418.612,790,688
10/13/20148.618.668.338.453,155,793
10/10/20148.718.888.588.662,884,706
10/9/20148.978.978.648.744,808,446
10/8/20148.758.998.608.971,938,625
10/7/20148.858.948.758.772,106,890
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center