Supply Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	36.13	36.26	35.61	35.61	-	-1.58%	7,180
Sep 3, 2025	35.72	36.64	35.18	36.18	36.18	0.44%	99,620
Sep 2, 2025	38.85	38.86	36.02	36.02	36.02	-2.65%	161,582
Sep 1, 2025	37.16	37.69	36.88	37.00	37.00	-1.33%	51,722
Aug 29, 2025	37.60	37.79	36.71	37.50	37.50	0.05%	123,535
Aug 28, 2025	38.50	39.31	36.89	37.48	37.48	-3.45%	112,981
Aug 27, 2025	38.92	39.36	36.46	38.82	38.82	-0.08%	131,891
Aug 26, 2025	40.93	41.66	38.85	38.85	38.85	-5.57%	563,820
Aug 25, 2025	40.39	41.60	40.24	41.14	41.14	1.86%	103,425
Aug 22, 2025	40.80	41.00	39.40	40.39	40.39	-0.39%	80,940
Aug 21, 2025	39.99	41.00	39.73	40.55	40.55	1.94%	57,588
Aug 20, 2025	39.09	40.69	39.09	39.78	39.78	0.73%	69,449
Aug 19, 2025	38.04	39.66	38.04	39.49	39.49	2.44%	71,061
Aug 18, 2025	37.21	38.71	36.96	38.55	38.55	3.60%	75,923
Aug 15, 2025	37.45	37.80	36.88	37.21	37.21	0.32%	39,797
Aug 14, 2025	36.99	37.23	36.76	37.09	37.09	1.01%	56,014
Aug 13, 2025	36.99	36.99	36.43	36.72	36.72	0.22%	58,053
Aug 12, 2025	37.00	37.14	36.30	36.64	36.64	0.27%	79,397
Aug 11, 2025	37.20	37.71	36.25	36.54	36.54	-2.19%	95,558
Aug 8, 2025	36.80	37.61	36.80	37.36	37.36	1.41%	66,948
Aug 7, 2025	36.64	36.87	36.16	36.84	36.84	0.55%	42,666
Aug 6, 2025	37.01	37.50	36.47	36.64	36.64	-0.25%	89,447
Aug 5, 2025	36.45	37.74	36.21	36.73	36.73	0.80%	104,940
Aug 4, 2025	36.49	36.60	35.75	36.44	36.44	-0.44%	59,596
Aug 1, 2025	37.00	37.25	36.20	36.60	36.60	-1.80%	72,009
Jul 31, 2025	37.00	37.44	36.60	37.27	37.27	0.40%	74,274
Jul 30, 2025	37.50	37.68	36.85	37.12	37.12	-0.70%	80,064
Jul 29, 2025	37.56	38.38	37.12	37.38	37.38	-1.08%	100,228
Jul 28, 2025	37.42	38.20	35.50	37.79	37.79	-1.82%	143,927
Jul 25, 2025	39.14	39.53	37.50	38.49	38.49	-2.63%	91,929
Jul 24, 2025	39.51	39.68	39.15	39.53	39.53	-0.53%	19,324
Jul 23, 2025	40.05	40.06	39.34	39.74	39.74	-0.77%	41,207
Jul 22, 2025	39.76	40.27	39.74	40.05	40.05	0.75%	30,293
Jul 21, 2025	40.60	40.69	39.57	39.75	39.75	-2.36%	32,156
Jul 18, 2025	40.80	41.28	40.65	40.71	40.71	0.05%	28,218
Jul 17, 2025	40.05	40.96	39.83	40.69	40.69	0.72%	20,791
Jul 16, 2025	39.49	40.68	39.49	40.40	40.40	2.30%	95,017
Jul 15, 2025	39.34	39.85	39.03	39.49	39.49	0.30%	15,819
Jul 14, 2025	39.85	41.03	39.33	39.37	39.37	-1.80%	88,852
Jul 11, 2025	39.02	40.91	39.02	40.09	40.09	1.55%	53,182
Jul 10, 2025	38.61	39.58	38.15	39.48	39.48	4.09%	45,168
Jul 9, 2025	38.10	38.16	37.10	37.93	37.93	-0.52%	48,645
Jul 8, 2025	36.75	38.32	36.73	38.13	38.13	3.33%	92,191
Jul 7, 2025	36.52	37.18	36.41	36.90	36.90	1.04%	23,839
Jul 4, 2025	36.45	37.15	36.41	36.52	36.52	-0.11%	59,997
Jul 3, 2025	36.92	36.92	36.08	36.56	36.56	-0.03%	43,468
Jul 2, 2025	37.90	37.90	36.15	36.57	36.57	0.52%	61,012
Jul 1, 2025	37.24	37.31	36.01	36.38	36.38	-2.70%	61,792
Jun 30, 2025	37.02	37.83	36.77	37.39	37.39	1.60%	40,614
Jun 27, 2025	36.70	37.24	36.16	36.80	36.80	0.05%	43,109