SUPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	40.53	40.53	40.53	40.53	40.53	-0.06%	7
Dec 18, 2025	40.55	40.55	40.55	40.55	40.55	0.58%	109
Dec 17, 2025	40.41	40.41	40.30	40.32	40.32	-0.27%	386
Dec 16, 2025	40.43	40.43	40.43	40.43	40.43	-0.49%	8
Dec 15, 2025	40.63	40.63	40.63	40.63	40.63	-0.34%	176
Dec 12, 2025	40.81	40.81	40.76	40.76	40.76	0.04%	357
Dec 11, 2025	40.75	40.75	40.75	40.75	40.75	0.72%	77
Dec 10, 2025	40.46	40.46	40.46	40.46	40.46	2.33%	165
Dec 9, 2025	39.64	39.65	39.54	39.54	39.53	-0.62%	2,995
Dec 8, 2025	39.82	39.82	39.78	39.78	39.78	-0.34%	379
Dec 5, 2025	39.92	39.92	39.92	39.92	39.92	0.15%	115
Dec 4, 2025	39.94	39.94	39.86	39.86	39.86	0.32%	211
Dec 3, 2025	39.73	39.73	39.73	39.73	39.73	1.29%	67
Dec 2, 2025	39.04	39.69	39.04	39.22	39.22	0.33%	965
Dec 1, 2025	39.27	39.27	39.10	39.10	39.10	0.27%	322
Nov 28, 2025	39.06	39.73	38.99	38.99	38.99	0.43%	1,130
Nov 26, 2025	38.82	38.82	38.82	38.82	38.82	1.13%	78
Nov 25, 2025	37.90	38.39	37.90	38.39	38.39	1.50%	200
Nov 24, 2025	37.61	37.82	37.61	37.82	37.82	0.15%	169
Nov 21, 2025	37.77	37.77	37.77	37.77	37.77	2.47%	27
Nov 20, 2025	37.51	37.51	36.86	36.86	36.86	-1.24%	282
Nov 19, 2025	37.32	37.32	37.32	37.32	37.32	-0.38%	48
Nov 18, 2025	37.45	37.46	37.45	37.46	37.46	-0.53%	314
Nov 17, 2025	38.13	38.13	37.66	37.66	37.66	-1.87%	458
Nov 14, 2025	38.30	39.23	38.30	38.38	38.38	-0.40%	2,221
Nov 13, 2025	38.86	38.86	38.54	38.54	38.54	-1.34%	826
Nov 12, 2025	39.06	39.06	39.06	39.06	39.06	0.92%	11
Nov 11, 2025	38.70	38.70	38.70	38.70	38.70	0.45%	34
Nov 10, 2025	38.53	38.53	38.53	38.53	38.53	0.03%	8
Nov 7, 2025	38.52	38.52	38.52	38.52	38.52	1.15%	21
Nov 6, 2025	38.08	38.08	38.08	38.08	38.08	-0.47%	67
Nov 5, 2025	38.22	38.26	38.22	38.26	38.26	0.25%	219
Nov 4, 2025	38.17	38.17	38.17	38.17	38.17	-0.20%	29
Nov 3, 2025	38.24	38.24	38.24	38.24	38.24	-0.71%	26
Oct 31, 2025	38.52	38.52	38.52	38.52	38.51	0.93%	493
Oct 30, 2025	38.33	38.33	38.16	38.16	38.16	1.08%	166
Oct 29, 2025	38.06	38.06	37.76	37.76	37.75	-0.60%	171
Oct 28, 2025	37.98	37.98	37.98	37.98	37.98	0.15%	47
Oct 27, 2025	37.97	37.97	37.92	37.92	37.92	0.79%	126
Oct 24, 2025	37.67	37.67	37.63	37.63	37.63	0.07%	160
Oct 23, 2025	37.60	37.60	37.60	37.60	37.60	-0.75%	14
Oct 22, 2025	38.00	38.29	37.89	37.89	37.89	-0.61%	566
Oct 21, 2025	38.26	38.26	38.12	38.12	38.12	-0.30%	133
Oct 20, 2025	38.23	38.23	38.23	38.23	38.23	0.74%	20
Oct 17, 2025	37.95	37.95	37.95	37.95	37.95	0.51%	15
Oct 16, 2025	37.74	37.76	37.74	37.76	37.76	0.94%	120
Oct 15, 2025	37.45	37.45	37.41	37.41	37.41	0.20%	109
Oct 14, 2025	37.00	37.33	37.00	37.33	37.33	1.09%	132
Oct 13, 2025	36.93	36.93	36.93	36.93	36.93	0.65%	14
Oct 10, 2025	36.74	36.74	36.69	36.69	36.69	-2.18%	221