Supply Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	35.54	35.58	35.12	35.40	-	-0.81%	19,068
Feb 4, 2026	36.31	36.31	35.29	35.69	35.69	-0.64%	30,743
Feb 3, 2026	36.29	36.57	35.87	35.92	35.92	-0.94%	37,497
Feb 2, 2026	36.04	36.63	35.10	36.26	36.26	-1.89%	70,739
Jan 30, 2026	38.25	38.25	36.68	36.96	36.96	-2.58%	67,812
Jan 29, 2026	39.15	39.15	37.63	37.94	37.94	-1.61%	35,739
Jan 28, 2026	39.00	39.66	38.56	38.56	38.56	-1.13%	57,940
Jan 27, 2026	36.00	39.39	35.99	39.00	39.00	10.92%	76,417
Jan 23, 2026	35.89	37.62	35.06	35.16	35.16	-0.06%	74,721
Jan 22, 2026	34.82	35.82	34.79	35.18	35.18	1.03%	28,133
Jan 21, 2026	34.88	35.15	34.57	34.82	34.82	-0.26%	56,839
Jan 20, 2026	34.16	35.06	34.00	34.91	34.91	0.26%	10,468
Jan 19, 2026	34.03	35.46	34.00	34.82	34.82	1.52%	18,687
Jan 16, 2026	33.98	34.57	33.98	34.30	34.30	0.56%	19,324
Jan 15, 2026	35.87	35.88	33.98	34.11	34.11	-1.79%	15,164
Jan 14, 2026	35.11	35.75	34.73	34.73	34.73	-2.14%	55,585
Jan 13, 2026	35.01	35.82	35.00	35.49	35.49	1.81%	20,405
Jan 12, 2026	33.98	35.49	33.93	34.86	34.86	3.63%	18,783
Jan 9, 2026	33.74	33.96	33.26	33.64	33.64	0.27%	14,102
Jan 8, 2026	32.80	33.71	32.80	33.55	33.55	0.15%	28,089
Jan 7, 2026	32.22	33.60	32.21	33.50	33.50	4.52%	47,025
Jan 6, 2026	31.91	32.65	31.91	32.05	32.05	0.47%	12,549
Jan 5, 2026	32.20	32.60	31.64	31.90	31.90	-0.65%	20,730
Jan 2, 2026	32.45	32.46	31.88	32.11	32.11	-1.08%	6,442
Dec 31, 2025	32.39	32.60	31.62	32.46	32.46	0.22%	40,676
Dec 30, 2025	32.48	32.78	32.25	32.39	32.39	-0.46%	11,481
Dec 29, 2025	32.10	32.64	32.10	32.54	32.54	1.37%	28,452
Dec 24, 2025	32.50	32.60	31.92	32.10	32.10	-1.20%	23,639
Dec 23, 2025	32.52	33.00	32.45	32.49	32.49	-0.06%	129,512
Dec 22, 2025	32.00	32.80	31.50	32.51	32.51	-1.45%	63,844
Dec 19, 2025	31.00	32.99	30.81	32.99	32.99	6.28%	119,637
Dec 18, 2025	30.60	31.12	30.45	31.04	31.04	0.16%	33,635
Dec 17, 2025	31.50	31.50	30.67	30.99	30.99	-1.31%	67,963
Dec 16, 2025	30.75	31.40	30.52	31.40	31.40	2.15%	45,100
Dec 15, 2025	31.90	31.90	30.74	30.74	30.74	-3.73%	55,739
Dec 12, 2025	32.56	32.99	31.52	31.93	31.93	-1.57%	30,268
Dec 11, 2025	32.50	32.70	32.09	32.44	32.44	-0.25%	37,505
Dec 10, 2025	32.80	32.94	32.46	32.52	32.52	-2.05%	41,391
Dec 9, 2025	33.01	33.29	32.76	33.20	33.20	-1.57%	39,032
Dec 8, 2025	32.96	33.88	32.31	33.73	33.73	2.34%	25,283
Dec 5, 2025	33.50	33.50	32.65	32.96	32.96	-1.41%	38,666
Dec 4, 2025	33.95	33.95	32.84	33.43	33.43	-0.21%	30,481
Dec 3, 2025	33.77	33.85	32.98	33.50	33.50	0.27%	21,670
Dec 2, 2025	33.68	33.74	32.65	33.41	33.41	0.06%	37,130
Dec 1, 2025	34.50	34.50	33.37	33.39	33.39	-2.31%	14,311
Nov 28, 2025	33.85	34.29	33.37	34.18	34.18	0.97%	32,518
Nov 27, 2025	33.00	33.87	33.00	33.85	33.85	1.07%	73,567
Nov 26, 2025	34.49	34.49	33.49	33.49	33.49	0.63%	34,145
Nov 25, 2025	33.52	33.70	33.01	33.28	33.28	0.91%	19,122
Nov 24, 2025	32.90	33.30	32.60	32.98	32.98	1.32%	75,924