SUPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	35.21	35.21	35.15	35.15	35.15	-1.01%	235
May 5, 2025	35.51	35.51	35.51	35.51	35.51	-0.24%	10
May 2, 2025	35.44	35.71	35.44	35.60	35.60	3.11%	1,468
May 1, 2025	34.73	34.73	34.52	34.52	34.52	-0.37%	108
Apr 30, 2025	34.19	34.65	34.19	34.65	34.65	0.79%	2,068
Apr 29, 2025	34.33	34.48	34.23	34.38	34.38	-0.06%	1,257
Apr 28, 2025	34.40	34.40	34.40	34.40	34.40	-0.09%	69
Apr 25, 2025	34.43	34.43	34.43	34.43	34.43	-2.28%	7
Apr 24, 2025	35.24	35.24	35.24	35.24	35.24	1.71%	32
Apr 23, 2025	34.64	34.64	34.64	34.64	34.64	0.95%	200
Apr 22, 2025	34.32	34.32	34.32	34.32	34.32	1.31%	6
Apr 21, 2025	33.87	33.87	33.87	33.87	33.87	-1.14%	16
Apr 17, 2025	34.27	34.27	34.27	34.27	34.27	1.23%	76
Apr 16, 2025	33.85	33.85	33.85	33.85	33.85	-1.71%	3
Apr 15, 2025	34.44	34.44	34.44	34.44	34.44	-0.57%	56
Apr 14, 2025	34.63	34.63	34.63	34.63	34.63	1.37%	11
Apr 11, 2025	34.16	34.16	34.16	34.16	34.16	1.78%	6
Apr 10, 2025	33.21	33.57	33.21	33.57	33.57	-2.42%	208
Apr 9, 2025	31.79	34.40	31.79	34.40	34.40	8.06%	1,075
Apr 8, 2025	31.83	31.83	31.83	31.83	31.83	-2.21%	127
Apr 7, 2025	32.55	32.55	32.55	32.55	32.55	-2.31%	40
Apr 4, 2025	33.08	33.32	32.97	33.32	33.32	-4.05%	816
Apr 3, 2025	34.94	34.94	34.73	34.73	34.73	-6.19%	719
Apr 2, 2025	37.02	37.02	37.02	37.02	37.02	1.17%	30
Apr 1, 2025	36.43	36.59	36.43	36.59	36.59	0.65%	137
Mar 31, 2025	36.36	36.36	36.36	36.36	36.36	0.19%	53
Mar 28, 2025	36.29	36.29	36.29	36.29	36.29	-2.11%	31
Mar 27, 2025	37.07	37.07	37.07	37.07	37.07	0.08%	59
Mar 26, 2025	37.04	37.04	37.04	37.04	37.04	-0.22%	2
Mar 25, 2025	37.12	37.12	37.12	37.12	37.05	-0.44%	3
Mar 24, 2025	37.10	37.29	37.10	37.29	37.22	1.33%	213
Mar 21, 2025	36.58	36.80	36.58	36.80	36.73	-0.91%	306
Mar 20, 2025	37.13	37.13	37.13	37.13	37.06	-0.78%	32
Mar 19, 2025	37.43	37.43	37.43	37.43	37.36	0.06%	34
Mar 18, 2025	37.40	37.40	37.40	37.40	37.33	-0.60%	19
Mar 17, 2025	37.63	37.63	37.63	37.63	37.56	1.52%	56
Mar 14, 2025	37.06	37.06	37.06	37.06	36.99	1.27%	8
Mar 13, 2025	36.60	36.60	36.60	36.60	36.53	-0.91%	11
Mar 12, 2025	36.94	36.94	36.94	36.94	36.87	-0.18%	14
Mar 11, 2025	37.00	37.00	37.00	37.00	36.93	-2.01%	16
Mar 10, 2025	37.76	37.76	37.76	37.76	37.69	-1.70%	7
Mar 7, 2025	38.41	38.41	38.41	38.41	38.34	0.69%	20
Mar 6, 2025	38.14	38.15	37.88	38.15	38.08	0.77%	445
Mar 5, 2025	37.86	37.86	37.86	37.86	37.79	1.57%	16
Mar 4, 2025	37.28	37.28	37.28	37.28	37.20	-0.46%	178
Mar 3, 2025	37.45	37.45	37.45	37.45	37.38	-0.60%	5
Feb 28, 2025	37.67	37.67	37.67	37.67	37.60	0.92%	62
Feb 27, 2025	37.33	37.33	37.33	37.33	37.26	-0.85%	171
Feb 26, 2025	37.65	37.65	37.65	37.65	37.58	-0.26%	34
Feb 25, 2025	37.75	37.75	37.75	37.75	37.67	0.46%	3