SUPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	41.56	41.56	41.56	41.56	41.56	-0.67%	95
Dec 2, 2024	41.84	41.84	41.84	41.84	41.84	-0.21%	109
Nov 29, 2024	41.92	41.92	41.92	41.92	41.92	0.60%	761
Nov 27, 2024	41.84	41.84	41.68	41.68	41.68	-0.35%	761
Nov 26, 2024	41.82	41.82	41.82	41.82	41.82	-0.54%	70
Nov 25, 2024	42.05	42.05	42.05	42.05	42.05	0.67%	24
Nov 22, 2024	41.77	41.77	41.77	41.77	41.77	0.28%	85
Nov 21, 2024	41.65	41.65	41.65	41.65	41.65	1.11%	12
Nov 20, 2024	41.20	41.20	41.20	41.20	41.20	-0.06%	12
Nov 19, 2024	41.22	41.22	41.22	41.22	41.22	-0.15%	30
Nov 18, 2024	41.50	41.50	41.28	41.28	41.28	0.23%	102
Nov 15, 2024	41.19	41.19	41.19	41.19	41.19	-0.44%	10
Nov 14, 2024	41.37	41.37	41.37	41.37	41.37	-0.52%	56
Nov 13, 2024	41.58	41.58	41.58	41.58	41.58	0.38%	103
Nov 12, 2024	41.55	41.55	41.26	41.42	41.42	-1.55%	779
Nov 11, 2024	42.27	42.27	41.99	42.08	42.08	0.25%	1,320
Nov 8, 2024	41.97	41.97	41.97	41.97	41.97	-0.39%	51
Nov 7, 2024	42.08	42.14	42.08	42.14	42.14	0.17%	516
Nov 6, 2024	42.06	42.06	42.06	42.06	42.06	1.74%	35
Nov 5, 2024	41.00	41.34	41.00	41.34	41.34	1.49%	148
Nov 4, 2024	40.74	40.74	40.74	40.74	40.74	0.15%	27
Nov 1, 2024	40.68	40.68	40.68	40.68	40.68	0.55%	48
Oct 31, 2024	40.45	40.45	40.45	40.45	40.45	-0.41%	3
Oct 30, 2024	40.78	43.21	40.62	40.62	40.62	0.16%	1,221
Oct 29, 2024	40.56	40.56	40.56	40.56	40.56	-0.44%	108
Oct 28, 2024	40.74	40.74	40.74	40.74	40.74	1.00%	181
Oct 25, 2024	40.33	40.33	40.33	40.33	40.33	0.25%	51
Oct 24, 2024	40.23	40.23	40.23	40.23	40.23	0.46%	24
Oct 23, 2024	40.05	40.05	40.05	40.05	40.05	-1.41%	69
Oct 22, 2024	40.41	40.62	40.41	40.62	40.62	0.26%	230
Oct 21, 2024	40.51	40.51	40.51	40.51	40.51	-1.02%	28
Oct 18, 2024	40.93	40.93	40.93	40.93	40.93	0.26%	165
Oct 17, 2024	40.78	40.83	40.78	40.83	40.83	-0.80%	165
Oct 16, 2024	41.16	41.16	41.16	41.16	41.16	1.06%	14
Oct 15, 2024	40.72	40.72	40.72	40.72	40.72	-1.06%	32
Oct 14, 2024	41.16	41.16	41.16	41.16	41.16	0.30%	106
Oct 11, 2024	41.04	41.04	41.04	41.04	41.04	1.32%	52
Oct 10, 2024	40.50	40.50	40.50	40.50	40.50	0.07%	25
Oct 9, 2024	40.48	40.48	40.41	40.47	40.47	-0.07%	403
Oct 8, 2024	40.50	40.50	40.50	40.50	40.50	0.63%	17
Oct 7, 2024	40.24	40.24	40.24	40.24	40.24	-0.72%	4
Oct 4, 2024	40.53	40.53	40.53	40.53	40.53	-0.97%	14
Oct 3, 2024	40.93	40.93	40.93	40.93	40.93	-1.24%	20
Oct 2, 2024	41.44	41.44	41.44	41.44	41.44	-0.23%	28
Oct 1, 2024	41.54	41.54	41.54	41.54	41.54	-0.97%	36
Sep 30, 2024	41.94	41.94	41.94	41.94	41.94	-0.03%	38
Sep 27, 2024	41.96	41.96	41.96	41.96	41.96	0.46%	-
Sep 26, 2024	41.77	41.77	41.77	41.77	41.77	0.95%	238
Sep 25, 2024	41.37	41.37	41.37	41.37	41.37	-0.96%	238
Sep 24, 2024	41.54	41.77	41.53	41.77	41.57	2.22%	530
Sep 23, 2024	40.87	40.87	40.87	40.87	40.67	0.52%	74
Sep 20, 2024	40.66	40.66	40.66	40.66	40.46	-2.67%	3
Sep 19, 2024	41.77	41.77	41.77	41.77	41.57	1.64%	1
Sep 18, 2024	41.10	41.10	41.10	41.10	40.90	0.12%	16
Sep 17, 2024	41.00	41.20	41.00	41.05	40.85	0.53%	382
Sep 16, 2024	40.83	40.83	40.83	40.83	40.63	0.65%	32
Sep 13, 2024	40.56	40.56	40.56	40.56	40.37	0.34%	12
Sep 12, 2024	40.43	40.43	40.43	40.43	40.23	0.86%	39
Sep 11, 2024	40.08	40.08	40.08	40.08	39.89	0.47%	39
Sep 10, 2024	39.90	39.90	39.90	39.90	39.70	-0.33%	3
Sep 9, 2024	40.03	40.03	40.03	40.03	39.84	1.09%	37
Sep 6, 2024	39.60	39.60	39.60	39.60	39.41	-1.08%	6
Sep 5, 2024	40.03	40.03	40.03	40.03	39.84	-1.56%	6
Sep 4, 2024	40.66	40.66	40.66	40.66	40.47	0.90%	78
Sep 3, 2024	40.30	40.30	40.30	40.30	40.11	-1.02%	151
Aug 30, 2024	40.72	40.72	40.72	40.72	40.52	0.76%	20
Aug 29, 2024	40.41	40.41	40.41	40.41	40.21	0.02%	1
Aug 28, 2024	40.40	40.40	40.40	40.40	40.21	-0.45%	66
Aug 27, 2024	40.58	40.58	40.58	40.58	40.39	-0.47%	28
Aug 26, 2024	40.77	40.77	40.77	40.77	40.58	-0.56%	13
Aug 23, 2024	41.00	41.00	41.00	41.00	40.81	1.47%	30
Aug 22, 2024	40.45	40.45	40.41	40.41	40.21	-0.19%	137
Aug 21, 2024	40.12	40.49	40.12	40.49	40.29	1.36%	209
Aug 20, 2024	39.94	39.94	39.94	39.94	39.75	-0.92%	66
Aug 19, 2024	40.31	40.31	40.31	40.31	40.12	1.28%	6
Aug 16, 2024	39.80	39.80	39.80	39.80	39.61	0.17%	2
Aug 15, 2024	39.73	39.73	39.73	39.73	39.54	1.61%	54
Aug 14, 2024	39.11	39.11	39.11	39.11	38.92	0.08%	152
Aug 13, 2024	39.08	39.08	39.08	39.08	38.89	1.08%	19
Aug 12, 2024	38.66	38.66	38.66	38.66	38.47	-0.11%	19
Aug 9, 2024	38.70	38.70	38.70	38.70	38.51	-0.72%	26
Aug 8, 2024	38.83	39.07	38.83	38.98	38.79	1.28%	657
Aug 7, 2024	38.59	38.59	38.49	38.49	38.30	-0.43%	136
Aug 6, 2024	38.65	38.65	38.65	38.65	38.47	0.94%	39
Aug 5, 2024	38.29	38.29	38.29	38.29	38.11	-2.06%	39
Aug 2, 2024	39.60	39.60	39.10	39.10	38.91	-2.10%	410
Aug 1, 2024	39.94	39.94	39.94	39.94	39.74	-1.63%	45
Jul 31, 2024	40.60	40.60	40.60	40.60	40.40	1.32%	45
Jul 30, 2024	40.07	40.07	40.07	40.07	39.88	0.94%	2
Jul 29, 2024	39.69	39.69	39.69	39.69	39.50	-0.22%	2
Jul 26, 2024	39.78	39.78	39.78	39.78	39.59	-0.16%	6
Jul 25, 2024	39.85	39.85	39.85	39.85	39.65	0.68%	20
Jul 24, 2024	39.58	39.58	39.58	39.58	39.39	-1.02%	2
Jul 23, 2024	39.98	39.98	39.98	39.98	39.79	-1.43%	8
Jul 22, 2024	40.56	40.56	40.56	40.56	40.37	0.90%	2
Jul 19, 2024	40.20	40.20	40.20	40.20	40.01	-0.57%	2
Jul 18, 2024	40.43	40.43	40.43	40.43	40.24	-1.01%	2
Jul 17, 2024	40.85	40.85	40.85	40.85	40.65	-1.07%	4
Jul 16, 2024	41.29	41.29	41.29	41.29	41.09	1.91%	35
Jul 15, 2024	40.52	40.52	40.52	40.52	40.32	0.77%	2