SUPERVALU, Inc. (NY: SVU)
8.910 USD  -0.220 (-2.41%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 9.090 9.120 8.890 8.910 3,260,971 -0.22(-2.41%)
May 21, 2015 9.090 9.170 9.040 9.130 3,614,667 +0.03(+0.33%)
May 20, 2015 9.070 9.160 8.970 9.100 4,284,135 +0.04(+0.44%)
May 19, 2015 9.150 9.210 9.030 9.060 3,852,898 -0.11(-1.20%)
May 18, 2015 9.020 9.200 8.990 9.170 4,614,686 +0.13(+1.44%)
May 15, 2015 9.120 9.220 8.950 9.040 5,258,324 -0.08(-0.88%)
May 14, 2015 9.100 9.190 9.000 9.120 3,988,310 +0.01(+0.11%)
May 13, 2015 9.090 9.120 8.950 9.110 5,302,312 +0.05(+0.55%)
May 12, 2015 9.020 9.080 8.910 9.060 4,836,286 +0.04(+0.44%)
May 11, 2015 8.980 9.190 8.980 9.020 8,482,279 +0.02(+0.22%)
May 08, 2015 8.980 9.070 8.890 9.000 5,121,198 +0.08(+0.90%)
May 07, 2015 8.700 9.000 8.680 8.920 7,103,729 +0.07(+0.79%)
May 06, 2015 8.790 8.920 8.660 8.850 8,018,473 +0.21(+2.43%)
May 05, 2015 8.960 8.970 8.550 8.640 7,272,123 -0.29(-3.25%)
May 04, 2015 8.890 9.015 8.840 8.930 6,175,542 +0.09(+1.02%)
May 01, 2015 8.800 8.910 8.740 8.840 7,226,731 +0.05(+0.57%)
Apr 30, 2015 8.950 9.040 8.740 8.790 15,356,962 -0.15(-1.68%)
Apr 29, 2015 9.190 9.310 8.850 8.940 38,594,963 -0.95(-9.61%)
Apr 28, 2015 10.50 10.73 9.820 9.890 14,420,965 -0.81(-7.57%)
Apr 27, 2015 10.87 10.98 10.62 10.70 3,971,886 -0.16(-1.47%)
Apr 24, 2015 10.89 10.95 10.84 10.86 3,187,533 -0.05(-0.46%)
Apr 23, 2015 11.01 11.08 10.91 10.91 2,459,316 -0.10(-0.91%)
Apr 22, 2015 11.15 11.15 10.96 11.01 3,443,631 -0.10(-0.90%)
Apr 21, 2015 11.13 11.19 11.06 11.11 2,391,130 +0.05(+0.45%)
Apr 20, 2015 11.18 11.20 11.00 11.06 2,255,373 -0.04(-0.36%)
Apr 17, 2015 11.26 11.29 10.97 11.10 3,129,083 -0.26(-2.29%)
Apr 16, 2015 11.48 11.48 11.11 11.36 2,459,054 -0.11(-0.96%)
Apr 15, 2015 11.70 11.74 11.45 11.47 3,113,217 -0.22(-1.88%)
Apr 14, 2015 11.75 11.79 11.51 11.69 1,412,460 -0.13(-1.10%)
Apr 13, 2015 11.94 12.00 11.81 11.82 1,755,529 -0.08(-0.67%)
Apr 10, 2015 11.78 11.91 11.59 11.90 1,889,856 +0.15(+1.28%)
Apr 09, 2015 11.72 11.80 11.59 11.75 1,902,794 +0.03(+0.26%)
Apr 08, 2015 11.58 11.79 11.42 11.72 3,271,952 +0.15(+1.30%)
Apr 07, 2015 11.78 11.80 11.56 11.57 2,536,479 -0.20(-1.70%)
Apr 06, 2015 11.62 11.89 11.59 11.77 2,988,573 +0.09(+0.77%)
Apr 02, 2015 11.68 11.68 11.68 0 +0.22(+1.92%)
Apr 01, 2015 11.58 11.73 11.35 11.46 4,440,612 -0.17(-1.46%)
Mar 31, 2015 11.43 11.75 11.38 11.63 2,680,605 +0.18(+1.57%)
Mar 30, 2015 11.41 11.49 11.36 11.45 1,687,954 +0.08(+0.70%)
Mar 27, 2015 11.24 11.40 11.14 11.37 1,996,750 +0.15(+1.34%)
Mar 26, 2015 11.29 11.02 11.22 2,631,735 -0.02(-0.18%)
Mar 25, 2015 11.40 11.54 11.23 11.24 2,356,636 -0.15(-1.32%)
Mar 24, 2015 11.44 11.49 11.36 11.39 2,053,852 -0.02(-0.18%)
Mar 23, 2015 11.31 11.58 11.31 11.41 3,621,165 +0.08(+0.71%)
Mar 20, 2015 11.24 11.42 11.17 11.33 5,185,247 +0.09(+0.80%)
Mar 19, 2015 11.21 11.28 11.05 11.24 2,148,485 +0.03(+0.27%)
Mar 18, 2015 11.28 11.33 10.89 11.21 3,555,383 -0.13(-1.15%)
Mar 17, 2015 11.11 11.40 11.07 11.34 2,550,757 +0.22(+1.98%)
Mar 16, 2015 10.93 11.14 10.91 11.12 5,998,777 +0.23(+2.11%)
Mar 13, 2015 10.85 10.95 10.77 10.89 3,689,912 +0.05(+0.46%)
Mar 12, 2015 10.98 11.08 10.80 10.84 4,856,204 -0.06(-0.55%)
Mar 11, 2015 10.79 10.91 10.61 10.90 3,772,924 +0.13(+1.21%)
Mar 10, 2015 10.43 10.84 10.28 10.77 9,028,339 +0.58(+5.69%)
Mar 09, 2015 10.27 10.37 10.15 10.19 2,099,767 -0.05(-0.49%)
Mar 06, 2015 10.36 10.47 10.19 10.24 2,367,839 -0.17(-1.63%)
Mar 05, 2015 10.24 10.44 10.06 10.41 3,571,895 +0.23(+2.26%)
Mar 04, 2015 10.24 9.900 10.18 3,194,168 +0.28(+2.83%)
Mar 03, 2015 9.940 9.960 9.850 9.900 2,156,151 -0.09(-0.90%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here