SUPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	37.00	37.00	37.00	37.00	37.00	-2.01%	16
Mar 10, 2025	37.76	37.76	37.76	37.76	37.76	-1.70%	7
Mar 7, 2025	38.41	38.41	38.41	38.41	38.41	0.69%	20
Mar 6, 2025	38.14	38.15	37.88	38.15	38.15	0.77%	445
Mar 5, 2025	37.86	37.86	37.86	37.86	37.86	1.57%	16
Mar 4, 2025	37.28	37.28	37.28	37.28	37.28	-0.46%	178
Mar 3, 2025	37.45	37.45	37.45	37.45	37.45	-0.60%	5
Feb 28, 2025	37.67	37.67	37.67	37.67	37.67	0.92%	62
Feb 27, 2025	37.33	37.33	37.33	37.33	37.33	-0.85%	171
Feb 26, 2025	37.65	37.65	37.65	37.65	37.65	-0.26%	34
Feb 25, 2025	37.75	37.75	37.75	37.75	37.75	0.46%	3
Feb 24, 2025	37.57	37.57	37.57	37.57	37.57	-0.43%	1
Feb 21, 2025	37.74	37.74	37.74	37.74	37.74	-1.83%	71
Feb 20, 2025	38.44	38.44	38.44	38.44	38.44	-0.45%	99
Feb 19, 2025	38.61	38.61	38.61	38.61	38.61	-1.41%	57
Feb 18, 2025	39.17	39.17	39.17	39.17	39.17	0.71%	40
Feb 14, 2025	38.89	38.89	38.89	38.89	38.89	0.57%	3
Feb 13, 2025	38.67	38.67	38.67	38.67	38.67	0.66%	4
Feb 12, 2025	38.42	38.42	38.42	38.42	38.42	-0.10%	139
Feb 11, 2025	38.45	38.45	38.45	38.45	38.45	0.51%	36
Feb 10, 2025	37.96	38.26	37.96	38.26	38.26	1.25%	261
Feb 7, 2025	37.78	37.78	37.78	37.78	37.78	-0.80%	2
Feb 6, 2025	38.10	38.10	38.09	38.09	38.09	0.57%	221
Feb 5, 2025	37.74	37.87	37.74	37.87	37.87	0.80%	327
Feb 4, 2025	37.41	37.57	37.41	37.57	37.57	1.30%	276
Feb 3, 2025	37.09	37.09	37.09	37.09	37.09	-2.38%	149
Jan 31, 2025	37.99	37.99	37.99	37.99	37.99	-0.92%	117
Jan 30, 2025	38.34	38.34	38.34	38.34	38.34	-0.72%	10
Jan 29, 2025	38.62	38.62	38.62	38.62	38.62	-0.56%	12
Jan 28, 2025	38.92	38.92	38.84	38.84	38.84	-0.60%	258
Jan 27, 2025	39.08	39.08	39.08	39.08	39.08	1.19%	108
Jan 24, 2025	38.62	38.62	38.62	38.62	38.62	-0.06%	106
Jan 23, 2025	38.57	38.64	38.45	38.64	38.64	0.98%	345
Jan 22, 2025	38.44	39.18	38.27	38.27	38.27	-0.26%	962
Jan 21, 2025	38.23	38.37	38.23	38.37	38.37	1.23%	1,348
Jan 17, 2025	37.90	37.90	37.90	37.90	37.90	-0.45%	29
Jan 16, 2025	38.07	38.07	38.07	38.07	38.07	0.41%	52
Jan 15, 2025	37.92	37.92	37.92	37.92	37.92	0.96%	13
Jan 14, 2025	37.56	37.56	37.56	37.56	37.56	0.78%	4
Jan 13, 2025	37.27	37.27	37.27	37.27	37.27	0.51%	3
Jan 10, 2025	37.08	37.08	37.08	37.08	37.08	-2.40%	58
Jan 8, 2025	37.99	37.99	37.99	37.99	37.99	-0.22%	2
Jan 7, 2025	38.07	38.07	38.07	38.07	38.07	-0.30%	34
Jan 6, 2025	38.19	38.19	38.19	38.19	38.19	0.54%	4
Jan 3, 2025	37.98	37.98	37.98	37.98	37.98	1.24%	7
Jan 2, 2025	37.51	37.51	37.51	37.51	37.51	-0.32%	14
Dec 31, 2024	37.64	37.64	37.64	37.64	37.64	0.03%	114
Dec 30, 2024	37.63	37.63	37.63	37.63	37.63	-0.64%	165
Dec 27, 2024	37.87	37.87	37.87	37.87	37.87	-0.72%	25
Dec 26, 2024	38.14	38.14	38.14	38.14	38.14	0.07%	10