SUPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	44.74	44.86	44.74	44.83	44.83	0.42%	349
Oct 9, 2026	44.62	44.80	44.62	44.65	44.64	0.44%	1,163
Oct 8, 2026	44.52	44.58	44.45	44.45	44.45	1.10%	3,095
Oct 7, 2026	44.03	44.19	43.97	43.97	43.97	-0.78%	1,545
Oct 6, 2026	44.31	44.31	44.31	44.31	44.31	-0.40%	17
Oct 5, 2026	44.17	44.49	44.17	44.49	44.49	-0.72%	212
Oct 2, 2026	44.82	44.82	44.82	44.82	44.81	1.82%	109
Oct 1, 2026	43.69	44.04	43.69	44.02	44.02	0.10%	2,217
Sep 30, 2026	44.23	44.23	43.97	43.97	43.97	-0.89%	231
Sep 29, 2026	44.37	44.37	44.37	44.37	44.37	-0.10%	51
Sep 28, 2026	44.41	44.41	44.41	44.41	44.41	0.10%	101
Sep 25, 2026	44.37	44.37	44.37	44.37	44.37	0.24%	161
Sep 24, 2026	44.26	44.26	44.26	44.26	44.26	-1.37%	33
Sep 23, 2026	44.88	44.88	44.88	44.88	44.87	-0.62%	57
Sep 22, 2026	45.36	45.36	45.36	45.36	45.15	0.63%	20
Sep 21, 2026	45.08	45.08	45.08	45.08	44.87	-0.60%	90
Sep 18, 2026	45.35	45.35	45.35	45.35	45.14	-0.88%	55
Sep 17, 2026	45.59	45.75	45.20	45.75	45.54	1.07%	1,271
Sep 16, 2026	45.27	45.27	45.27	45.27	45.06	-1.83%	159
Sep 15, 2026	46.11	46.11	46.11	46.11	45.90	-0.76%	97
Sep 14, 2026	46.45	46.49	46.45	46.46	46.25	0.77%	1,146
Sep 11, 2026	46.17	46.17	46.10	46.10	45.89	0.23%	156
Sep 10, 2026	46.24	46.24	46.00	46.00	45.79	-0.28%	179
Sep 9, 2026	46.13	46.13	46.13	46.13	45.92	-1.20%	161
Sep 8, 2026	46.69	46.69	46.69	46.69	46.48	-0.55%	26
Sep 4, 2026	46.95	46.95	46.95	46.95	46.73	0.47%	15
Sep 3, 2026	46.73	46.73	46.73	46.73	46.52	1.18%	135
Sep 2, 2026	46.31	46.31	46.18	46.18	45.97	-0.05%	413
Sep 1, 2026	46.21	46.21	46.21	46.21	45.99	-2.77%	102
Aug 31, 2026	47.60	47.60	47.52	47.52	47.31	-0.40%	121
Aug 28, 2026	47.71	47.71	47.71	47.71	47.50	-0.36%	28
Aug 27, 2026	48.01	49.40	47.77	47.89	47.67	-0.25%	4,172
Aug 26, 2026	48.26	48.26	48.01	48.01	47.79	-0.16%	179
Aug 25, 2026	47.91	48.09	47.91	48.09	47.87	0.06%	310
Aug 24, 2026	48.29	48.34	47.98	48.06	47.84	-0.58%	2,182
Aug 21, 2026	48.26	48.38	48.14	48.34	48.12	1.41%	1,735
Aug 20, 2026	47.65	47.67	47.65	47.67	47.45	-0.08%	650
Aug 19, 2026	48.21	49.83	47.70	47.70	47.49	0.29%	1,632
Aug 18, 2026	47.57	47.57	47.57	47.57	47.35	-0.64%	50
Aug 17, 2026	47.94	47.94	47.87	47.87	47.65	0.25%	500
Aug 14, 2026	47.75	47.75	47.75	47.75	47.53	-0.03%	54
Aug 13, 2026	47.77	47.77	47.77	47.77	47.55	1.40%	24
Aug 12, 2026	47.08	47.11	47.08	47.11	46.89	0.82%	266
Aug 11, 2026	46.72	46.72	46.72	46.72	46.51	-0.01%	130
Aug 10, 2026	46.90	46.90	46.72	46.72	46.51	-0.59%	304
Aug 7, 2026	47.08	47.11	47.00	47.00	46.79	0.97%	1,214
Aug 6, 2026	46.55	46.55	46.55	46.55	46.34	-0.93%	34
Aug 5, 2026	47.12	47.13	46.98	46.98	46.77	-0.80%	1,146
Aug 4, 2026	47.36	47.36	47.36	47.36	47.15	1.90%	53
Aug 3, 2026	46.55	46.55	46.48	46.48	46.27	0.05%	210