SUPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	41.44	41.44	41.38	41.38	41.38	-0.80%	210
Jan 15, 2026	41.78	41.78	41.72	41.72	41.72	0.68%	323
Jan 14, 2026	41.31	41.45	41.20	41.43	41.43	0.18%	1,708
Jan 13, 2026	41.36	41.36	41.36	41.36	41.36	-0.64%	15
Jan 12, 2026	41.62	41.62	41.62	41.62	41.62	0.54%	10
Jan 9, 2026	41.40	41.40	41.40	41.40	41.40	0.31%	71
Jan 8, 2026	41.27	41.27	41.27	41.27	41.27	1.10%	98
Jan 7, 2026	41.43	41.43	40.82	40.82	40.82	-1.54%	1,163
Jan 6, 2026	42.14	42.14	41.07	41.46	41.46	1.86%	4,838
Jan 5, 2026	40.70	40.70	40.70	40.70	40.70	1.34%	21
Jan 2, 2026	40.16	40.16	40.16	40.16	40.16	0.76%	115
Dec 31, 2025	40.06	40.06	39.86	39.86	39.86	-0.71%	263
Dec 30, 2025	40.14	40.14	40.14	40.14	40.14	-0.12%	49
Dec 29, 2025	40.12	40.19	40.12	40.19	40.19	-0.45%	368
Dec 26, 2025	40.38	40.38	40.36	40.37	40.37	0.13%	476
Dec 24, 2025	40.32	40.32	40.32	40.32	40.32	-0.84%	249
Dec 23, 2025	40.66	40.66	40.66	40.66	40.15	0.15%	7
Dec 22, 2025	40.69	40.69	40.60	40.60	40.09	0.19%	1,218
Dec 19, 2025	40.53	40.53	40.53	40.53	40.01	-0.06%	7
Dec 18, 2025	40.55	40.55	40.55	40.55	40.04	0.58%	109
Dec 17, 2025	40.41	40.41	40.30	40.32	39.81	-0.27%	386
Dec 16, 2025	40.43	40.43	40.43	40.43	39.92	-0.49%	8
Dec 15, 2025	40.63	40.63	40.63	40.63	40.11	-0.34%	176
Dec 12, 2025	40.81	40.81	40.76	40.76	40.25	0.04%	357
Dec 11, 2025	40.75	40.75	40.75	40.75	40.23	0.72%	77
Dec 10, 2025	40.46	40.46	40.46	40.46	39.94	2.33%	165
Dec 9, 2025	39.64	39.65	39.54	39.54	39.03	-0.62%	2,995
Dec 8, 2025	39.82	39.82	39.78	39.78	39.28	-0.34%	379
Dec 5, 2025	39.92	39.92	39.92	39.92	39.41	0.15%	115
Dec 4, 2025	39.94	39.94	39.86	39.86	39.35	0.32%	211
Dec 3, 2025	39.73	39.73	39.73	39.73	39.23	1.29%	67
Dec 2, 2025	39.04	39.69	39.04	39.22	38.73	0.33%	965
Dec 1, 2025	39.27	39.27	39.10	39.10	38.60	0.27%	322
Nov 28, 2025	39.06	39.73	38.99	38.99	38.50	0.43%	1,130
Nov 26, 2025	38.82	38.82	38.82	38.82	38.33	1.13%	78
Nov 25, 2025	37.90	38.39	37.90	38.39	37.90	1.50%	200
Nov 24, 2025	37.61	37.82	37.61	37.82	37.34	0.15%	169
Nov 21, 2025	37.77	37.77	37.77	37.77	37.29	2.47%	27
Nov 20, 2025	37.51	37.51	36.86	36.86	36.39	-1.24%	282
Nov 19, 2025	37.32	37.32	37.32	37.32	36.85	-0.38%	48
Nov 18, 2025	37.45	37.46	37.45	37.46	36.99	-0.53%	314
Nov 17, 2025	38.13	38.13	37.66	37.66	37.19	-1.87%	458
Nov 14, 2025	38.30	39.23	38.30	38.38	37.89	-0.40%	2,221
Nov 13, 2025	38.86	38.86	38.54	38.54	38.05	-1.34%	826
Nov 12, 2025	39.06	39.06	39.06	39.06	38.56	0.92%	11
Nov 11, 2025	38.70	38.70	38.70	38.70	38.21	0.45%	34
Nov 10, 2025	38.53	38.53	38.53	38.53	38.04	0.03%	8
Nov 7, 2025	38.52	38.52	38.52	38.52	38.03	1.15%	21
Nov 6, 2025	38.08	38.08	38.08	38.08	37.60	-0.47%	67
Nov 5, 2025	38.22	38.26	38.22	38.26	37.78	0.25%	219