SUPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	37.51	37.51	37.51	37.51	37.51	-1.44%	9
Oct 8, 2025	38.06	38.06	38.06	38.06	38.06	0.67%	23
Oct 7, 2025	37.80	37.80	37.80	37.80	37.80	-1.12%	14
Oct 6, 2025	38.23	38.23	38.23	38.23	38.23	0.67%	13
Oct 3, 2025	37.98	37.98	37.98	37.98	37.98	0.93%	57
Oct 2, 2025	37.62	37.62	37.62	37.62	37.62	0.38%	25
Oct 1, 2025	37.48	37.48	37.48	37.48	37.48	0.10%	119
Sep 30, 2025	37.44	37.44	37.44	37.44	37.44	-0.18%	16
Sep 29, 2025	37.34	37.51	37.34	37.51	37.51	0.55%	1,256
Sep 26, 2025	37.31	37.31	37.31	37.31	37.30	0.30%	47
Sep 25, 2025	37.19	37.19	37.19	37.19	37.19	-0.15%	9
Sep 24, 2025	37.36	37.36	37.25	37.25	37.25	-1.22%	121
Sep 23, 2025	37.71	37.71	37.71	37.71	37.36	0.07%	5
Sep 22, 2025	37.69	37.69	37.69	37.69	37.33	-0.82%	26
Sep 19, 2025	37.97	38.00	37.88	38.00	37.64	-0.44%	641
Sep 18, 2025	38.16	38.16	38.16	38.16	37.81	0.16%	178