SUPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	46.60	46.96	46.51	46.51	-	-	11
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
Jun 25, 2026	45.94	45.94	45.73	45.73	45.73	1.66%	549
Jun 24, 2026	45.05	45.05	44.98	44.98	44.98	-0.27%	468
Jun 23, 2026	45.64	45.71	45.29	45.29	45.10	-0.67%	657
Jun 22, 2026	45.13	45.76	45.13	45.60	45.41	0.24%	6,792
Jun 18, 2026	45.73	45.86	45.49	45.49	45.30	-0.12%	353
Jun 17, 2026	46.56	46.56	45.54	45.54	45.36	-3.36%	628
Jun 16, 2026	47.13	47.13	47.13	47.13	46.93	-0.66%	111
Jun 15, 2026	48.01	48.01	47.44	47.44	47.25	-1.25%	857
Jun 12, 2026	48.04	48.04	48.04	48.04	47.85	0.20%	110
Jun 11, 2026	47.95	47.95	47.95	47.95	47.75	2.29%	13
Jun 10, 2026	46.87	46.87	46.87	46.87	46.68	-1.91%	196
Jun 9, 2026	47.35	47.78	47.24	47.78	47.59	0.42%	330
Jun 8, 2026	47.59	47.59	47.59	47.59	47.39	0.40%	15
Jun 5, 2026	47.57	47.57	47.16	47.39	47.20	-0.10%	800
Jun 4, 2026	47.44	47.44	47.44	47.44	47.25	1.07%	61
Jun 3, 2026	46.94	46.94	46.94	46.94	46.75	-0.30%	31
Jun 2, 2026	47.08	47.08	47.08	47.08	46.89	0.07%	64
Jun 1, 2026	46.87	47.05	46.87	47.05	46.86	1.35%	367
May 29, 2026	46.57	46.57	46.42	46.42	46.23	0.20%	261
May 28, 2026	46.33	46.33	46.33	46.33	46.14	-0.29%	90
May 27, 2026	46.37	46.46	46.37	46.46	46.27	0.88%	3,628
May 26, 2026	46.06	46.06	46.06	46.06	45.87	1.63%	52
May 22, 2026	45.31	45.34	45.31	45.32	45.13	0.19%	381
May 21, 2026	44.95	45.30	44.95	45.23	45.05	-0.30%	1,304
May 20, 2026	45.37	45.37	45.37	45.37	45.18	1.50%	9
May 19, 2026	44.70	44.70	44.70	44.70	44.51	-0.04%	225
May 18, 2026	44.55	44.81	44.38	44.71	44.53	-0.50%	4,535
May 15, 2026	44.98	44.98	44.92	44.94	44.75	-0.36%	666
May 14, 2026	44.87	45.10	44.87	45.10	44.91	1.40%	394
May 13, 2026	44.48	44.48	44.48	44.48	44.29	-0.30%	42
May 12, 2026	44.61	44.61	44.61	44.61	44.43	-0.54%	21
May 11, 2026	44.85	44.85	44.85	44.85	44.67	-0.62%	38
May 8, 2026	45.13	45.13	45.13	45.13	44.95	0.38%	16
May 7, 2026	45.07	45.07	44.96	44.96	44.78	-0.89%	402
May 6, 2026	45.15	45.42	45.15	45.37	45.18	2.13%	1,448
May 5, 2026	44.43	44.43	44.42	44.42	44.24	1.62%	231
May 4, 2026	43.71	43.71	43.71	43.71	43.53	-4.09%	49
May 1, 2026	45.76	45.76	45.58	45.58	45.39	-0.92%	203
Apr 30, 2026	46.00	46.00	46.00	46.00	45.81	2.25%	343
Apr 29, 2026	44.99	44.99	44.99	44.99	44.80	-1.41%	15
Apr 28, 2026	45.67	45.73	45.62	45.63	45.44	-0.09%	1,017
Apr 27, 2026	45.68	45.74	45.66	45.67	45.49	-0.35%	1,694
Apr 24, 2026	46.00	46.00	45.83	45.83	45.64	-0.04%	379
Apr 23, 2026	45.72	46.70	45.72	45.85	45.66	0.50%	14,418