SUPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	42.49	42.49	42.49	42.49	42.49	2.49%	10
Mar 30, 2026	41.46	41.46	41.46	41.46	41.46	0.17%	38
Mar 27, 2026	41.39	41.39	41.39	41.39	41.39	-0.80%	17
Mar 26, 2026	41.72	41.72	41.72	41.72	41.72	-1.10%	16
Mar 25, 2026	42.08	42.19	42.08	42.19	42.19	0.69%	311
Mar 24, 2026	41.92	41.92	41.90	41.90	41.79	0.01%	155
Mar 23, 2026	41.90	41.90	41.90	41.90	41.78	0.60%	286
Mar 20, 2026	41.75	41.75	41.64	41.64	41.53	-1.09%	162
Mar 19, 2026	41.53	42.10	41.53	42.10	41.99	-0.05%	523
Mar 18, 2026	42.12	42.12	42.12	42.12	42.01	-1.00%	84
Mar 17, 2026	42.51	42.55	42.51	42.55	42.43	0.09%	153
Mar 16, 2026	42.51	42.51	42.51	42.51	42.40	1.14%	9
Mar 13, 2026	42.03	42.03	42.03	42.03	41.92	-0.57%	140
Mar 12, 2026	42.46	42.46	42.04	42.27	42.16	-2.52%	1,075
Mar 11, 2026	43.37	43.37	43.37	43.37	43.25	-0.26%	21
Mar 10, 2026	43.48	43.48	43.48	43.48	43.36	-0.63%	90
Mar 9, 2026	43.75	43.75	43.75	43.75	43.64	0.56%	435
Mar 6, 2026	43.51	43.51	43.51	43.51	43.40	-2.43%	136
Mar 5, 2026	44.59	44.59	44.59	44.59	44.47	-2.62%	110
Mar 4, 2026	45.70	45.90	45.70	45.80	45.67	0.09%	712
Mar 3, 2026	45.07	45.75	44.92	45.75	45.63	-0.52%	913
Mar 2, 2026	45.70	45.99	45.70	45.99	45.87	0.69%	663
Feb 27, 2026	45.68	45.68	45.68	45.68	45.55	0.45%	335
Feb 26, 2026	45.47	45.47	45.47	45.47	45.35	1.59%	144
Feb 25, 2026	44.76	44.76	44.76	44.76	44.64	-0.36%	7
Feb 24, 2026	44.77	44.92	44.77	44.92	44.80	0.38%	998
Feb 23, 2026	45.25	45.25	44.76	44.76	44.64	-1.60%	1,241
Feb 20, 2026	45.49	45.49	45.49	45.49	45.36	1.50%	280
Feb 19, 2026	44.99	44.99	44.81	44.81	44.69	0.50%	502
Feb 18, 2026	44.59	44.59	44.59	44.59	44.47	0.41%	89
Feb 17, 2026	44.41	44.41	44.41	44.41	44.29	0.46%	260
Feb 13, 2026	43.80	44.40	43.80	44.20	44.09	1.28%	1,428
Feb 12, 2026	45.41	45.41	43.30	43.64	43.53	-3.31%	1,347
Feb 11, 2026	45.34	45.34	45.14	45.14	45.01	0.40%	202
Feb 10, 2026	44.94	45.21	44.94	44.96	44.84	0.41%	2,228
Feb 9, 2026	44.67	44.78	44.67	44.78	44.66	0.12%	1,481
Feb 6, 2026	44.35	44.72	44.35	44.72	44.60	1.98%	1,287
Feb 5, 2026	43.71	44.12	43.71	43.85	43.74	-0.24%	1,972
Feb 4, 2026	43.81	43.96	43.80	43.96	43.84	2.30%	1,087
Feb 3, 2026	42.64	42.97	42.52	42.97	42.86	1.11%	1,081
Feb 2, 2026	42.02	42.50	41.24	42.50	42.39	2.32%	690
Jan 30, 2026	41.49	41.54	41.49	41.54	41.43	-1.13%	565
Jan 29, 2026	41.60	42.01	41.60	42.01	41.90	1.31%	436
Jan 28, 2026	41.40	41.47	41.40	41.47	41.36	-0.32%	331
Jan 27, 2026	41.61	41.61	41.61	41.61	41.50	0.63%	7
Jan 26, 2026	41.43	41.43	41.35	41.35	41.24	0.05%	183
Jan 23, 2026	41.33	41.33	41.33	41.33	41.21	-0.60%	12
Jan 22, 2026	41.50	41.58	41.50	41.58	41.46	0.41%	177
Jan 21, 2026	41.41	41.41	41.41	41.41	41.30	2.36%	169
Jan 20, 2026	40.90	40.90	40.41	40.45	40.34	-2.25%	1,215