SUPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2024	38.12	38.12	38.12	38.12	38.12	0.80%	72
Dec 23, 2024	37.80	37.81	37.60	37.81	37.81	-3.45%	586
Dec 20, 2024	38.86	39.16	38.86	39.16	37.86	-0.21%	120
Dec 19, 2024	39.25	39.25	39.25	39.25	37.94	-0.37%	55
Dec 18, 2024	39.39	39.39	39.39	39.39	38.08	-2.63%	37
Dec 17, 2024	40.45	40.45	40.45	40.45	39.11	-0.60%	38
Dec 16, 2024	40.70	40.70	40.70	40.70	39.35	-0.58%	38
Dec 13, 2024	40.93	40.93	40.93	40.93	39.58	-0.17%	2
Dec 12, 2024	41.00	41.00	41.00	41.00	39.64	-0.63%	2
Dec 11, 2024	41.31	41.31	41.25	41.26	39.89	-0.01%	592
Dec 10, 2024	41.27	41.27	41.27	41.27	39.90	-0.27%	60
Dec 9, 2024	41.38	41.38	41.38	41.38	40.00	1.06%	5
Dec 6, 2024	41.05	41.05	40.95	40.95	39.59	-0.38%	115
Dec 5, 2024	41.10	41.10	41.10	41.10	39.74	-0.55%	4
Dec 4, 2024	41.33	41.33	41.33	41.33	39.96	-0.54%	54
Dec 3, 2024	41.56	41.56	41.56	41.56	40.18	-0.67%	95
Dec 2, 2024	41.84	41.84	41.84	41.84	40.45	-0.21%	109
Nov 29, 2024	41.92	41.92	41.92	41.92	40.53	0.60%	761
Nov 27, 2024	41.84	41.84	41.68	41.68	40.29	-0.35%	761
Nov 26, 2024	41.82	41.82	41.82	41.82	40.43	-0.54%	70
Nov 25, 2024	42.05	42.05	42.05	42.05	40.66	0.67%	24
Nov 22, 2024	41.77	41.77	41.77	41.77	40.38	0.28%	85
Nov 21, 2024	41.65	41.65	41.65	41.65	40.27	1.11%	12
Nov 20, 2024	41.20	41.20	41.20	41.20	39.83	-0.06%	12
Nov 19, 2024	41.22	41.22	41.22	41.22	39.85	-0.15%	30
Nov 18, 2024	41.50	41.50	41.28	41.28	39.91	0.23%	102
Nov 15, 2024	41.19	41.19	41.19	41.19	39.82	-0.44%	10
Nov 14, 2024	41.37	41.37	41.37	41.37	39.99	-0.52%	56
Nov 13, 2024	41.58	41.58	41.58	41.58	40.20	0.38%	103
Nov 12, 2024	41.55	41.55	41.26	41.42	40.05	-1.55%	779
Nov 11, 2024	42.27	42.27	41.99	42.08	40.68	0.25%	1,320
Nov 8, 2024	41.97	41.97	41.97	41.97	40.58	-0.39%	51
Nov 7, 2024	42.08	42.14	42.08	42.14	40.74	0.17%	516
Nov 6, 2024	42.06	42.06	42.06	42.06	40.67	1.74%	35
Nov 5, 2024	41.00	41.34	41.00	41.34	39.97	1.49%	148
Nov 4, 2024	40.74	40.74	40.74	40.74	39.39	0.15%	27
Nov 1, 2024	40.68	40.68	40.68	40.68	39.33	0.55%	48
Oct 31, 2024	40.45	40.45	40.45	40.45	39.11	-0.41%	3
Oct 30, 2024	40.78	43.21	40.62	40.62	39.27	0.16%	1,221
Oct 29, 2024	40.56	40.56	40.56	40.56	39.21	-0.44%	108
Oct 28, 2024	40.74	40.74	40.74	40.74	39.38	1.00%	181
Oct 25, 2024	40.33	40.33	40.33	40.33	38.99	0.25%	51
Oct 24, 2024	40.23	40.23	40.23	40.23	38.90	0.46%	24
Oct 23, 2024	40.05	40.05	40.05	40.05	38.72	-1.41%	69
Oct 22, 2024	40.41	40.62	40.41	40.62	39.27	0.26%	230
Oct 21, 2024	40.51	40.51	40.51	40.51	39.17	-1.02%	28
Oct 18, 2024	40.93	40.93	40.93	40.93	39.57	0.26%	165
Oct 17, 2024	40.78	40.83	40.78	40.83	39.47	-0.80%	165
Oct 16, 2024	41.16	41.16	41.16	41.16	39.79	1.06%	14
Oct 15, 2024	40.72	40.72	40.72	40.72	39.37	-1.06%	32
Oct 14, 2024	41.16	41.16	41.16	41.16	39.79	0.30%	106
Oct 11, 2024	41.04	41.04	41.04	41.04	39.67	1.32%	52
Oct 10, 2024	40.50	40.50	40.50	40.50	39.16	0.07%	25
Oct 9, 2024	40.48	40.48	40.41	40.47	39.13	-0.07%	403
Oct 8, 2024	40.50	40.50	40.50	40.50	39.15	0.63%	17
Oct 7, 2024	40.24	40.24	40.24	40.24	38.91	-0.72%	4
Oct 4, 2024	40.53	40.53	40.53	40.53	39.19	-0.97%	14
Oct 3, 2024	40.93	40.93	40.93	40.93	39.57	-1.24%	20
Oct 2, 2024	41.44	41.44	41.44	41.44	40.07	-0.23%	28
Oct 1, 2024	41.54	41.54	41.54	41.54	40.16	-0.97%	36
Sep 30, 2024	41.94	41.94	41.94	41.94	40.55	-0.03%	38
Sep 27, 2024	41.96	41.96	41.96	41.96	40.57	0.46%	-
Sep 26, 2024	41.77	41.77	41.77	41.77	40.38	0.95%	238
Sep 25, 2024	41.37	41.37	41.37	41.37	40.00	-0.96%	238
Sep 24, 2024	41.54	41.77	41.53	41.77	40.19	2.22%	530
Sep 23, 2024	40.87	40.87	40.87	40.87	39.32	0.52%	74
Sep 20, 2024	40.66	40.66	40.66	40.66	39.12	-2.67%	3
Sep 19, 2024	41.77	41.77	41.77	41.77	40.19	1.64%	1
Sep 18, 2024	41.10	41.10	41.10	41.10	39.54	0.12%	16
Sep 17, 2024	41.00	41.20	41.00	41.05	39.49	0.53%	382
Sep 16, 2024	40.83	40.83	40.83	40.83	39.28	0.65%	32