Supply Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	31.67	32.72	31.16	31.50	31.50	-0.51%	44,420
Mar 17, 2026	31.15	32.30	31.15	31.66	31.30	1.67%	65,845
Mar 16, 2026	31.28	31.69	31.01	31.14	30.79	-1.92%	28,013
Mar 13, 2026	32.28	32.28	31.20	31.75	31.39	-1.61%	85,027
Mar 12, 2026	34.65	34.65	32.00	32.27	31.90	-6.92%	68,691
Mar 11, 2026	34.81	36.18	34.15	34.67	34.28	-3.59%	62,787
Mar 10, 2026	34.86	36.34	34.00	35.96	35.55	5.76%	145,027
Mar 9, 2026	31.99	35.20	31.99	34.00	33.61	-0.76%	209,661
Mar 6, 2026	31.79	34.45	31.65	34.26	33.87	3.57%	201,928
Mar 5, 2026	31.90	34.29	31.90	33.08	32.70	0.98%	68,142
Mar 4, 2026	34.20	34.20	31.45	32.76	32.39	-1.30%	35,427
Mar 3, 2026	34.90	35.77	32.54	33.19	32.81	-5.14%	113,885
Mar 2, 2026	35.51	35.80	34.48	34.99	34.59	-1.46%	25,739
Feb 27, 2026	35.51	35.81	35.09	35.51	35.11	0.37%	314,768
Feb 26, 2026	35.20	35.62	35.16	35.38	34.98	0.51%	218,162
Feb 25, 2026	34.60	35.42	34.19	35.20	34.80	1.94%	194,787
Feb 24, 2026	35.50	35.50	33.88	34.53	34.14	1.59%	148,819
Feb 23, 2026	35.49	35.97	33.42	33.99	33.60	-2.77%	78,281
Feb 20, 2026	35.49	35.49	34.40	34.96	34.56	-0.40%	15,214
Feb 19, 2026	34.65	35.43	34.40	35.10	34.70	1.30%	45,975
Feb 18, 2026	34.56	34.96	33.99	34.65	34.26	0.90%	25,618
Feb 17, 2026	34.50	34.55	33.30	34.34	33.95	1.27%	21,195
Feb 16, 2026	32.85	34.44	32.85	33.91	33.52	2.85%	72,593
Feb 13, 2026	34.60	34.60	32.92	32.97	32.60	-4.99%	57,596
Feb 12, 2026	35.50	35.50	34.53	34.70	34.31	-2.25%	43,469
Feb 11, 2026	35.10	35.70	34.01	35.50	35.10	0.25%	127,405
Feb 10, 2026	35.54	35.83	35.36	35.41	35.01	-0.37%	18,333
Feb 9, 2026	35.00	35.64	35.00	35.54	35.14	1.20%	182,473
Feb 6, 2026	34.89	35.53	34.35	35.12	34.72	-0.93%	32,398
Feb 5, 2026	35.54	36.19	35.12	35.45	35.05	-0.67%	79,320
Feb 4, 2026	36.31	36.31	35.29	35.69	35.28	-0.64%	30,743
Feb 3, 2026	36.29	36.57	35.87	35.92	35.51	-0.94%	37,497
Feb 2, 2026	36.04	36.63	35.10	36.26	35.85	-1.89%	70,739
Jan 30, 2026	38.25	38.25	36.68	36.96	36.54	-2.58%	67,812
Jan 29, 2026	39.15	39.15	37.63	37.94	37.51	-1.61%	35,739
Jan 28, 2026	39.00	39.66	38.56	38.56	38.12	-1.13%	57,940
Jan 27, 2026	36.00	39.39	35.99	39.00	38.56	10.92%	76,417
Jan 23, 2026	35.89	37.62	35.06	35.16	34.76	-0.06%	74,721
Jan 22, 2026	34.82	35.82	34.79	35.18	34.78	1.03%	28,133
Jan 21, 2026	34.88	35.15	34.57	34.82	34.42	-0.26%	56,839
Jan 20, 2026	34.16	35.06	34.00	34.91	34.51	0.26%	25,158
Jan 19, 2026	34.03	35.46	34.00	34.82	34.42	1.52%	18,687
Jan 16, 2026	33.98	34.57	33.98	34.30	33.91	0.56%	19,324
Jan 15, 2026	35.87	35.88	33.98	34.11	33.72	-1.79%	15,164
Jan 14, 2026	35.11	35.75	34.73	34.73	34.34	-2.14%	55,585
Jan 13, 2026	35.01	35.82	35.00	35.49	35.09	1.81%	20,405
Jan 12, 2026	33.98	35.49	33.93	34.86	34.46	3.63%	18,783
Jan 9, 2026	33.74	33.96	33.26	33.64	33.26	0.27%	14,102
Jan 8, 2026	32.80	33.71	32.80	33.55	33.17	0.15%	28,089
Jan 7, 2026	32.22	33.60	32.21	33.50	33.12	4.52%	47,025