SUPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	46.45	46.45	46.45	46.45	46.24	0.03%	73
Jul 30, 2026	46.43	46.44	46.32	46.44	46.23	-1.26%	892
Jul 29, 2026	47.03	47.03	47.03	47.03	46.82	-0.59%	145
Jul 28, 2026	47.41	47.42	47.32	47.32	47.10	-0.30%	479
Jul 27, 2026	48.37	48.37	47.46	47.46	47.24	-1.68%	1,203
Jul 24, 2026	48.27	48.27	48.27	48.27	48.05	0.21%	61
Jul 23, 2026	48.11	48.21	48.11	48.17	47.95	0.23%	1,435
Jul 22, 2026	48.19	48.19	48.06	48.06	47.84	-0.76%	714
Jul 21, 2026	48.25	48.52	48.25	48.42	48.20	0.56%	4,805
Jul 20, 2026	50.16	50.16	48.13	48.15	47.93	-1.00%	6,066
Jul 17, 2026	48.70	48.70	48.51	48.64	48.42	0.18%	1,583
Jul 16, 2026	48.55	48.55	48.55	48.55	48.33	2.34%	96