SUPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	38.13	38.17	38.10	38.17	38.17	-0.08%	846
Aug 14, 2025	38.36	38.36	38.20	38.20	38.20	-1.02%	105
Aug 13, 2025	38.60	38.60	38.60	38.60	38.60	1.30%	76
Aug 12, 2025	38.10	38.10	38.10	38.10	38.10	1.75%	5
Aug 11, 2025	37.41	37.44	37.41	37.44	37.44	-1.07%	396
Aug 8, 2025	37.85	37.85	37.85	37.85	37.85	-0.36%	225
Aug 7, 2025	37.99	37.99	37.99	37.99	37.99	0.09%	10
Aug 6, 2025	37.95	37.95	37.95	37.95	37.95	0.78%	22
Aug 5, 2025	37.66	37.66	37.66	37.66	37.66	0.61%	28
Aug 4, 2025	37.43	37.43	37.43	37.43	37.43	0.90%	16
Aug 1, 2025	37.09	37.09	37.09	37.09	37.09	-1.11%	208
Jul 31, 2025	37.51	37.51	37.51	37.51	37.51	-0.73%	95
Jul 30, 2025	37.79	37.79	37.79	37.79	37.79	-1.74%	82
Jul 29, 2025	38.64	38.64	38.46	38.46	38.46	-1.22%	182
Jul 28, 2025	38.86	39.12	38.86	38.93	38.93	-0.74%	423
Jul 25, 2025	39.27	39.27	39.22	39.22	39.22	0.73%	248
Jul 24, 2025	38.94	38.94	38.94	38.94	38.94	-0.58%	76
Jul 23, 2025	39.01	39.28	38.95	39.16	39.16	0.89%	1,619
Jul 22, 2025	38.36	38.82	38.36	38.82	38.82	1.46%	920
Jul 21, 2025	38.38	38.51	38.26	38.26	38.26	-0.14%	7,023
Jul 18, 2025	38.32	38.32	38.32	38.32	38.32	-0.37%	6
Jul 17, 2025	38.46	38.46	38.46	38.46	38.46	0.21%	123
Jul 16, 2025	38.38	38.38	38.38	38.38	38.38	0.05%	119
Jul 15, 2025	38.36	38.36	38.36	38.36	38.36	-0.98%	168
Jul 14, 2025	38.74	38.74	38.74	38.74	38.74	-0.41%	145
Jul 11, 2025	38.90	38.90	38.90	38.90	38.90	-0.53%	127
Jul 10, 2025	39.11	39.11	39.11	39.11	39.11	0.67%	135
Jul 9, 2025	38.85	38.85	38.85	38.85	38.85	0.23%	126
Jul 8, 2025	38.76	38.76	38.76	38.76	38.76	1.15%	110
Jul 7, 2025	38.32	38.32	38.32	38.32	38.32	-1.58%	163
Jul 3, 2025	38.94	38.94	38.94	38.94	38.94	-0.01%	11
Jul 2, 2025	38.74	38.94	38.74	38.94	38.94	0.95%	261
Jul 1, 2025	38.57	38.57	38.57	38.57	38.57	1.60%	13
Jun 30, 2025	37.97	37.97	37.97	37.97	37.97	-0.27%	36
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