SUPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	46.95	46.95	46.95	46.95	46.95	0.47%	15
Sep 3, 2026	46.73	46.73	46.73	46.73	46.73	1.18%	135
Sep 2, 2026	46.31	46.31	46.18	46.18	46.18	-0.05%	413
Sep 1, 2026	46.21	46.21	46.21	46.21	46.20	-2.77%	102
Aug 31, 2026	47.60	47.60	47.52	47.52	47.52	-0.40%	121
Aug 28, 2026	47.71	47.71	47.71	47.71	47.71	-0.36%	28
Aug 27, 2026	48.01	49.40	47.77	47.89	47.88	-0.25%	4,172
Aug 26, 2026	48.26	48.26	48.01	48.01	48.01	-0.16%	179
Aug 25, 2026	47.91	48.09	47.91	48.09	48.09	0.06%	310
Aug 24, 2026	48.29	48.34	47.98	48.06	48.06	-0.58%	2,182
Aug 21, 2026	48.26	48.38	48.14	48.34	48.34	1.41%	1,735
Aug 20, 2026	47.65	47.67	47.65	47.67	47.67	-0.08%	650
Aug 19, 2026	48.21	49.83	47.70	47.70	47.70	0.29%	1,632
Aug 18, 2026	47.57	47.57	47.57	47.57	47.56	-0.64%	50
Aug 17, 2026	47.94	47.94	47.87	47.87	47.87	0.25%	500
Aug 14, 2026	47.75	47.75	47.75	47.75	47.75	-0.03%	54
Aug 13, 2026	47.77	47.77	47.77	47.77	47.77	1.40%	24
Aug 12, 2026	47.08	47.11	47.08	47.11	47.11	0.82%	266
Aug 11, 2026	46.72	46.72	46.72	46.72	46.72	-0.01%	130
Aug 10, 2026	46.90	46.90	46.72	46.72	46.72	-0.59%	304
Aug 7, 2026	47.08	47.11	47.00	47.00	47.00	0.97%	1,214
Aug 6, 2026	46.55	46.55	46.55	46.55	46.55	-0.93%	34
Aug 5, 2026	47.12	47.13	46.98	46.98	46.98	-0.80%	1,146
Aug 4, 2026	47.36	47.36	47.36	47.36	47.36	1.90%	53
Aug 3, 2026	46.55	46.55	46.48	46.48	46.48	0.05%	210
Jul 31, 2026	46.45	46.45	46.45	46.45	46.45	0.03%	73
Jul 30, 2026	46.43	46.44	46.32	46.44	46.44	-1.26%	892
Jul 29, 2026	47.03	47.03	47.03	47.03	47.03	-0.59%	145
Jul 28, 2026	47.41	47.42	47.32	47.32	47.31	-0.30%	479
Jul 27, 2026	48.37	48.37	47.46	47.46	47.46	-1.68%	1,203
Jul 24, 2026	48.27	48.27	48.27	48.27	48.27	0.21%	61
Jul 23, 2026	48.11	48.21	48.11	48.17	48.16	0.23%	1,435
Jul 22, 2026	48.19	48.19	48.06	48.06	48.06	-0.76%	714
Jul 21, 2026	48.25	48.52	48.25	48.42	48.42	0.56%	4,805
Jul 20, 2026	50.16	50.16	48.13	48.15	48.15	-1.00%	6,066
Jul 17, 2026	48.70	48.70	48.51	48.64	48.64	0.18%	1,583
Jul 16, 2026	48.55	48.55	48.55	48.55	48.55	2.34%	96
Jul 15, 2026	47.44	47.44	47.44	47.44	47.44	-0.18%	99
Jul 14, 2026	47.52	47.52	47.52	47.52	47.52	0.46%	212
Jul 13, 2026	47.31	47.31	47.31	47.31	47.30	0.25%	16
Jul 10, 2026	47.27	47.29	47.19	47.19	47.19	-	2,420
Jul 9, 2026	47.36	47.40	47.09	47.19	47.19	1.60%	3,852
Jul 8, 2026	46.16	46.46	46.16	46.44	46.44	-0.20%	3,661
Jul 7, 2026	46.93	46.93	46.51	46.54	46.53	-0.33%	372
Jul 6, 2026	46.69	46.69	46.69	46.69	46.69	0.40%	69
Jul 2, 2026	46.51	46.51	46.51	46.51	46.51	0.69%	188
Jul 1, 2026	45.70	46.19	45.70	46.19	46.19	1.01%	124
Jun 30, 2026	45.79	45.83	45.73	45.73	45.73	-0.43%	698
Jun 29, 2026	45.93	45.93	45.93	45.93	45.93	0.79%	224
Jun 26, 2026	45.48	45.57	45.47	45.57	45.57	-0.36%	1,351