SUPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.07	38.07	38.07	38.07	38.07	0.74%	15
Jun 26, 2025	37.79	37.79	37.79	37.79	37.79	0.64%	113
Jun 25, 2025	37.55	37.55	37.55	37.55	37.55	-1.56%	157
Jun 24, 2025	38.27	38.27	38.15	38.15	37.87	0.50%	109
Jun 23, 2025	37.96	37.96	37.96	37.96	37.69	1.05%	4
Jun 20, 2025	37.56	37.56	37.56	37.56	37.29	-0.34%	9
Jun 18, 2025	37.69	37.69	37.69	37.69	37.42	-0.03%	8
Jun 17, 2025	37.70	37.70	37.70	37.70	37.43	-1.52%	108
Jun 16, 2025	38.28	38.28	38.28	38.28	38.01	0.94%	4
Jun 13, 2025	38.06	38.06	37.92	37.92	37.65	-0.95%	153
Jun 12, 2025	38.29	38.29	38.29	38.29	38.02	0.48%	3
Jun 11, 2025	38.11	38.11	38.11	38.11	37.83	-0.92%	3
Jun 10, 2025	38.46	38.46	38.46	38.46	38.19	1.25%	11
Jun 9, 2025	37.99	37.99	37.99	37.99	37.72	0.32%	4
Jun 6, 2025	37.86	37.86	37.86	37.86	37.59	0.61%	47
Jun 5, 2025	37.63	37.63	37.63	37.63	37.36	-0.98%	30
Jun 4, 2025	38.01	38.01	38.01	38.01	37.74	0.17%	30
Jun 3, 2025	37.94	37.94	37.94	37.94	37.67	0.69%	12
Jun 2, 2025	37.68	37.68	37.68	37.68	37.41	0.28%	14
May 30, 2025	37.58	37.58	37.58	37.58	37.31	-0.22%	14
May 29, 2025	37.66	37.66	37.66	37.66	37.39	0.32%	93
May 28, 2025	37.54	37.54	37.54	37.54	37.27	-0.80%	8
May 27, 2025	37.84	37.84	37.84	37.84	37.57	1.37%	33
May 23, 2025	37.33	37.33	37.33	37.33	37.06	-0.64%	21
May 22, 2025	37.45	37.70	37.45	37.57	37.30	0.11%	263
May 21, 2025	37.56	37.56	37.53	37.53	37.26	-1.55%	107
May 20, 2025	38.08	38.30	38.08	38.12	37.84	-0.59%	528
May 19, 2025	38.34	38.34	38.34	38.34	38.07	0.03%	158
May 16, 2025	38.33	38.33	38.33	38.33	38.06	0.96%	70
May 15, 2025	37.97	37.97	37.97	37.97	37.70	0.42%	16
May 14, 2025	37.81	37.81	37.81	37.81	37.54	0.72%	36
May 13, 2025	37.54	37.54	37.54	37.54	37.27	0.77%	61
May 12, 2025	37.25	37.25	37.25	37.25	36.99	5.47%	19
May 9, 2025	35.32	35.32	35.32	35.32	35.07	-0.60%	5
May 8, 2025	35.29	35.53	35.29	35.53	35.28	1.16%	200
May 7, 2025	35.13	35.13	35.13	35.13	34.88	-0.08%	45
May 6, 2025	35.21	35.21	35.15	35.15	34.90	-1.01%	235
May 5, 2025	35.51	35.51	35.51	35.51	35.26	-0.24%	10
May 2, 2025	35.44	35.71	35.44	35.60	35.34	3.11%	1,468
May 1, 2025	34.73	34.73	34.52	34.52	34.28	-0.37%	108
Apr 30, 2025	34.19	34.65	34.19	34.65	34.40	0.79%	2,068
Apr 29, 2025	34.33	34.48	34.23	34.38	34.13	-0.06%	1,257
Apr 28, 2025	34.40	34.40	34.40	34.40	34.15	-0.09%	69
Apr 25, 2025	34.43	34.43	34.43	34.43	34.19	-2.28%	7
Apr 24, 2025	35.24	35.24	35.24	35.24	34.99	1.71%	32
Apr 23, 2025	34.64	34.64	34.64	34.64	34.40	0.95%	200
Apr 22, 2025	34.32	34.32	34.32	34.32	34.07	1.31%	6
Apr 21, 2025	33.87	33.87	33.87	33.87	33.63	-1.14%	16
Apr 17, 2025	34.27	34.27	34.27	34.27	34.02	1.23%	76
Apr 16, 2025	33.85	33.85	33.85	33.85	33.61	-1.71%	3