$9.36 +0.14 (%) Supervalu Inc - NYSE

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVU historical data

Date Open High Low Close Volume
7/31/20159.149.299.069.225,816,547
7/30/20158.709.248.669.1911,040,822
7/29/20158.468.788.368.7512,974,082
7/28/20158.278.807.938.1427,509,775
7/27/20157.347.427.267.362,470,485
7/24/20157.607.617.377.393,358,334
7/23/20157.747.777.537.542,824,874
7/22/20157.747.787.597.762,339,050
7/21/20157.797.897.717.731,651,881
7/20/20157.847.887.757.781,822,932
7/17/20158.028.027.867.871,627,347
7/16/20157.948.037.868.022,963,850
7/15/20158.028.127.927.932,084,882
7/14/20158.208.228.008.052,655,274
7/13/20158.058.238.058.232,977,758
7/10/20157.948.197.947.982,617,368
7/9/20157.817.907.717.833,206,449
7/8/20157.938.047.777.795,685,075
7/7/20157.878.027.768.003,690,010
7/6/20157.938.057.867.892,342,591
7/2/20158.118.167.948.022,138,822
7/1/20158.178.308.078.084,822,017
6/30/20158.228.258.048.093,930,862
6/29/20158.408.478.218.212,771,151
6/26/20158.448.518.388.467,759,372
6/25/20158.558.558.428.462,600,932
6/24/20158.648.788.478.502,628,060
6/23/20158.578.708.538.663,677,638
6/22/20158.538.578.418.543,842,787
6/19/20158.438.648.428.494,319,125
6/18/20158.468.528.388.402,410,452
6/17/20158.488.558.328.422,218,531
6/16/20158.278.468.228.382,321,009
6/15/20158.578.588.298.303,368,957
6/12/20158.588.748.568.642,229,996
6/11/20158.688.798.558.602,762,408
6/10/20158.578.738.568.623,700,345
6/9/20158.438.548.238.474,872,945
6/8/20158.818.818.398.476,272,581
6/5/20158.898.908.758.813,618,295
6/4/20158.839.068.808.933,925,910
6/3/20158.848.918.778.882,214,202
6/2/20158.808.918.778.833,234,021
6/1/20158.858.938.798.823,672,885
5/29/20158.848.888.768.834,224,196
5/28/20158.908.978.828.863,308,339
5/27/20158.838.918.728.893,320,838
5/26/20158.888.928.788.832,712,354
5/22/20159.099.128.898.913,260,971
5/21/20159.099.179.049.133,614,667
5/20/20159.079.168.979.104,284,135
5/19/20159.159.219.039.063,852,898
5/18/20159.029.208.999.174,614,686
5/15/20159.129.228.959.045,258,324
5/14/20159.109.199.009.123,988,310
5/13/20159.099.128.959.115,302,322
5/12/20159.029.088.919.064,836,286
5/11/20158.989.198.979.028,482,479
5/8/20158.989.078.899.005,121,198
5/7/20158.709.008.688.927,103,729
5/6/20158.798.958.668.858,018,473
5/5/20158.968.978.558.647,272,138
5/4/20158.899.028.848.936,175,542
5/1/20158.808.918.748.847,226,731
4/30/20158.959.048.748.7915,356,962
4/29/20159.199.318.858.9438,594,963
4/28/201510.5010.739.829.8914,425,965
4/27/201510.8710.9810.6210.703,971,886
4/24/201510.8910.9510.8410.863,187,533
4/23/201511.0111.0810.9110.912,459,316
4/22/201511.1511.1510.9611.013,443,631
4/21/201511.1311.1911.0611.112,391,130
4/20/201511.1811.2011.0011.062,255,373
4/17/201511.2611.2910.9711.103,129,083
4/16/201511.4811.4811.1111.362,459,054
4/15/201511.7011.7411.4511.473,113,217
4/14/201511.7511.7911.5111.691,412,460
4/13/201511.9412.0011.8111.821,755,529
4/10/201511.7811.9111.5911.901,889,856
4/9/201511.7211.8011.5911.751,902,844
4/8/201511.5811.8011.4211.723,271,952
4/7/201511.7811.8011.5611.572,536,479
4/6/201511.6211.9011.5911.772,988,573
4/2/201511.5111.8011.4611.682,763,417
4/1/201511.5811.7311.3511.464,440,612
3/31/201511.4311.7511.3811.632,680,605
3/30/201511.4111.4911.3611.451,687,954
3/27/201511.2411.4011.1411.371,996,750
3/26/201511.2111.2911.0211.222,631,735
3/25/201511.4011.5411.2311.242,356,636
3/24/201511.4411.4911.3611.392,053,852
3/23/201511.3111.5811.3111.413,621,165
3/20/201511.2411.4211.1711.335,185,247
3/19/201511.2111.2811.0611.242,148,485
3/18/201511.2811.3310.8911.213,555,383
3/17/201511.1111.4011.0711.342,550,757
3/16/201510.9311.1410.9111.125,998,777
3/13/201510.8510.9510.7710.893,689,912
3/12/201510.9811.0810.8010.844,856,204
3/11/201510.7910.9110.6110.903,772,924
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!