SUPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	45.39	45.39	44.81	44.95	-	-0.92%	514
May 20, 2026	45.37	45.37	45.37	45.37	45.37	1.50%	9
May 19, 2026	44.70	44.70	44.70	44.70	44.70	-0.04%	225
May 18, 2026	44.55	44.81	44.38	44.71	44.71	-0.50%	4,535
May 15, 2026	44.98	44.98	44.92	44.94	44.94	-0.36%	666
May 14, 2026	44.87	45.10	44.87	45.10	45.10	1.40%	394
May 13, 2026	44.48	44.48	44.48	44.48	44.48	-0.30%	42
May 12, 2026	44.61	44.61	44.61	44.61	44.61	-0.54%	21
May 11, 2026	44.85	44.85	44.85	44.85	44.85	-0.62%	38
May 8, 2026	45.13	45.13	45.13	45.13	45.13	0.38%	16
May 7, 2026	45.07	45.07	44.96	44.96	44.96	-0.89%	402
May 6, 2026	45.15	45.42	45.15	45.37	45.37	2.13%	1,448
May 5, 2026	44.43	44.43	44.42	44.42	44.42	1.62%	231
May 4, 2026	43.71	43.71	43.71	43.71	43.71	-4.09%	49
May 1, 2026	45.76	45.76	45.58	45.58	45.58	-0.92%	203
Apr 30, 2026	46.00	46.00	46.00	46.00	46.00	2.25%	343
Apr 29, 2026	44.99	44.99	44.99	44.99	44.99	-1.41%	15
Apr 28, 2026	45.67	45.73	45.62	45.63	45.63	-0.09%	1,017
Apr 27, 2026	45.68	45.74	45.66	45.67	45.67	-0.35%	1,694
Apr 24, 2026	46.00	46.00	45.83	45.83	45.83	-0.04%	379
Apr 23, 2026	45.72	46.70	45.72	45.85	45.85	0.50%	14,418
Apr 22, 2026	45.95	48.69	45.31	45.62	45.62	-0.13%	14,362
Apr 21, 2026	45.68	45.68	45.68	45.68	45.68	-0.72%	241
Apr 20, 2026	45.88	46.06	45.88	46.01	46.01	0.43%	1,236
Apr 17, 2026	46.06	46.15	45.81	45.81	45.81	1.56%	2,059
Apr 16, 2026	45.21	45.21	45.10	45.11	45.11	1.70%	11,007
Apr 15, 2026	44.33	44.43	44.33	44.36	44.35	-0.48%	574
Apr 14, 2026	44.55	44.57	44.55	44.57	44.57	0.58%	639
Apr 13, 2026	44.31	44.31	44.31	44.31	44.31	-0.01%	9
Apr 10, 2026	44.32	44.32	44.32	44.32	44.32	-0.38%	26
Apr 9, 2026	44.49	44.49	44.49	44.49	44.49	0.44%	80
Apr 8, 2026	44.29	44.29	44.29	44.29	44.29	2.57%	148
Apr 7, 2026	43.18	43.18	43.18	43.18	43.18	-0.01%	31
Apr 6, 2026	43.19	43.19	43.19	43.19	43.19	0.51%	13
Apr 2, 2026	42.93	42.97	42.92	42.97	42.97	0.23%	258
Apr 1, 2026	42.87	42.87	42.87	42.87	42.87	0.88%	87
Mar 31, 2026	42.49	42.49	42.49	42.49	42.49	2.49%	10
Mar 30, 2026	41.46	41.46	41.46	41.46	41.46	0.17%	38
Mar 27, 2026	41.39	41.39	41.39	41.39	41.39	-0.80%	17
Mar 26, 2026	41.72	41.72	41.72	41.72	41.72	-1.10%	16
Mar 25, 2026	42.08	42.19	42.08	42.19	42.19	0.69%	311
Mar 24, 2026	41.92	41.92	41.90	41.90	41.79	0.01%	155
Mar 23, 2026	41.90	41.90	41.90	41.90	41.78	0.60%	286
Mar 20, 2026	41.75	41.75	41.64	41.64	41.53	-1.09%	162
Mar 19, 2026	41.53	42.10	41.53	42.10	41.99	-0.05%	523
Mar 18, 2026	42.12	42.12	42.12	42.12	42.01	-1.00%	84
Mar 17, 2026	42.51	42.55	42.51	42.55	42.43	0.09%	153
Mar 16, 2026	42.51	42.51	42.51	42.51	42.40	1.14%	9
Mar 13, 2026	42.03	42.03	42.03	42.03	41.92	-0.57%	140
Mar 12, 2026	42.46	42.46	42.04	42.27	42.16	-2.52%	1,075