$4.69 +0.06 (%) Supervalu Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVU historical data

Date Open High Low Close Volume
5/27/20164.654.714.624.691,460,763
5/26/20164.604.714.584.635,896,267
5/25/20164.824.894.594.603,710,215
5/24/20164.634.804.604.782,991,497
5/23/20164.714.754.574.571,767,354
5/20/20164.584.704.584.692,232,245
5/19/20164.524.644.474.572,843,455
5/18/20164.504.644.464.552,702,049
5/17/20164.734.764.494.553,930,681
5/16/20164.574.854.524.754,785,702
5/13/20164.454.574.414.542,043,444
5/12/20164.594.694.434.481,850,882
5/11/20164.804.804.594.592,213,719
5/10/20164.804.844.714.761,778,584
5/9/20164.674.794.584.761,885,241
5/6/20164.594.724.574.672,129,263
5/5/20164.674.704.564.612,714,704
5/4/20164.654.804.604.643,185,787
5/3/20164.954.984.634.634,728,504
5/2/20165.095.094.945.022,660,124
4/29/20165.625.664.965.035,004,779
4/28/20165.445.735.435.643,259,146
4/27/20165.335.665.325.504,348,958
4/26/20165.325.745.205.355,725,605
4/25/20165.395.505.145.153,506,782
4/22/20165.345.545.305.402,833,365
4/21/20165.895.895.415.412,797,381
4/20/20165.525.905.505.892,674,102
4/19/20165.565.715.475.502,141,175
4/18/20165.485.545.355.541,034,546
4/15/20165.405.625.385.521,815,804
4/14/20165.645.695.375.401,847,994
4/13/20165.335.685.325.682,085,409
4/12/20165.235.355.175.312,061,948
4/11/20165.445.535.195.202,259,500
4/8/20165.465.575.365.401,629,189
4/7/20165.605.625.365.432,114,957
4/6/20165.445.635.415.621,479,348
4/5/20165.495.585.435.442,427,048
4/4/20165.665.705.545.541,486,156
4/1/20165.705.715.575.671,080,671
3/31/20165.715.775.665.762,978,539
3/30/20165.635.745.565.692,802,798
3/29/20165.615.615.425.562,703,569
3/28/20165.495.655.415.601,940,405
3/24/20165.505.515.365.491,554,199
3/23/20165.685.685.315.542,982,107
3/22/20165.805.835.685.691,759,610
3/21/20165.936.025.775.852,085,517
3/18/20165.986.175.895.974,034,137
3/17/20165.755.975.695.941,909,152
3/16/20165.655.785.645.761,425,439
3/15/20165.705.725.565.683,837,492
3/14/20165.625.815.605.752,686,250
3/11/20165.605.665.545.622,628,575
3/10/20165.615.655.435.562,211,330
3/9/20165.625.685.545.614,371,334
3/8/20165.495.715.455.605,915,790
3/7/20165.165.565.135.543,765,289
3/4/20165.375.425.105.162,765,261
3/3/20165.125.325.115.312,833,727
3/2/20165.275.275.155.222,486,692
3/1/20165.165.275.075.262,888,810
2/29/20164.945.194.915.114,509,053
2/26/20164.874.964.834.933,312,306
2/25/20164.774.884.664.861,479,438
2/24/20164.724.764.484.741,839,838
2/23/20164.824.914.704.793,236,201
2/22/20164.704.914.694.823,580,910
2/19/20164.674.684.514.672,569,130
2/18/20164.754.754.504.692,550,156
2/17/20164.544.814.544.743,043,920
2/16/20164.284.544.284.533,032,716
2/12/20164.104.244.054.212,667,249
2/11/20164.164.183.964.104,038,494
2/10/20164.194.284.044.253,858,821
2/9/20164.114.173.964.146,450,443
2/8/20164.204.223.944.164,101,265
2/5/20164.384.414.234.252,676,862
2/4/20164.094.344.054.333,090,084
2/3/20164.394.414.064.103,701,213
2/2/20164.514.524.174.344,888,844
2/1/20164.524.604.444.574,072,294
1/29/20164.114.564.114.555,293,548
1/28/20164.134.204.034.103,020,073
1/27/20164.124.174.004.085,003,121
1/26/20164.154.254.084.152,604,598
1/25/20164.324.384.054.083,486,892
1/22/20164.364.434.254.323,527,505
1/21/20164.314.384.214.285,475,866
1/20/20164.054.393.994.337,611,088
1/19/20164.534.554.114.124,971,544
1/15/20164.494.624.224.5311,670,209
1/14/20164.924.974.464.6015,365,005
1/13/20166.016.154.955.0813,165,924
1/12/20165.996.045.756.014,224,565
1/11/20166.076.115.845.943,311,250
1/8/20166.246.256.096.093,473,906
1/7/20166.566.596.006.167,703,899
1/6/20166.756.856.666.703,104,523
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center