Supply Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	29.62	31.24	29.62	31.21	31.21	0.74%	46,119
Jun 4, 2026	31.00	31.50	29.92	30.98	30.98	0.62%	33,065
Jun 3, 2026	31.39	31.39	29.95	30.79	30.79	-0.93%	23,110
Jun 2, 2026	30.76	31.46	30.27	31.08	31.08	1.04%	49,233
Jun 1, 2026	31.00	31.27	30.16	30.76	30.76	-0.77%	51,021
May 29, 2026	31.88	31.88	29.91	31.00	31.00	1.11%	109,239
May 28, 2026	30.41	31.30	30.20	30.66	30.66	0.82%	135,663
May 27, 2026	29.90	30.59	29.55	30.41	30.41	2.39%	191,050
May 26, 2026	28.70	29.70	28.70	29.70	29.70	1.78%	137,325
May 25, 2026	29.50	29.50	28.76	29.18	29.18	0.07%	73,281
May 22, 2026	28.60	29.36	28.17	29.16	29.16	2.60%	30,947
May 21, 2026	28.48	28.94	28.00	28.42	28.42	1.50%	103,619
May 20, 2026	28.89	28.98	27.90	28.00	28.00	-2.78%	58,412
May 19, 2026	29.40	29.86	28.72	28.80	28.80	-2.87%	59,826
May 18, 2026	30.21	30.54	29.41	29.65	29.65	-4.05%	61,246
May 15, 2026	30.50	31.39	30.50	30.90	30.90	0.42%	18,193
May 14, 2026	31.19	31.24	30.27	30.77	30.77	-1.06%	22,893
May 13, 2026	31.51	31.51	30.77	31.10	31.10	-1.18%	9,713
May 12, 2026	32.28	32.28	31.05	31.47	31.47	-2.87%	54,452
May 11, 2026	32.32	32.73	31.80	32.40	32.40	0.25%	17,439
May 8, 2026	32.43	32.67	32.07	32.32	32.32	-0.31%	18,204
May 7, 2026	31.96	32.57	31.69	32.42	32.42	1.76%	41,961
May 6, 2026	31.80	32.15	31.57	31.86	31.86	0.16%	27,829
May 5, 2026	31.83	32.10	31.61	31.81	31.81	-0.75%	12,860
May 4, 2026	32.16	33.41	31.73	32.05	32.05	-0.28%	33,916
May 1, 2026	31.71	32.18	31.30	32.14	32.14	1.45%	154,377
Apr 30, 2026	32.48	32.48	30.64	31.68	31.68	-1.00%	58,664
Apr 29, 2026	30.75	32.21	30.32	32.00	32.00	2.93%	56,408
Apr 28, 2026	32.36	32.36	31.01	31.09	31.09	-3.69%	46,976
Apr 27, 2026	31.99	32.51	31.82	32.28	32.28	-0.12%	12,643
Apr 24, 2026	32.95	33.42	31.62	32.32	32.32	0.06%	37,086
Apr 23, 2026	32.00	32.40	31.80	32.30	32.30	-	148,833
Apr 22, 2026	32.97	33.13	32.11	32.30	32.30	-1.85%	96,984
Apr 21, 2026	33.50	33.50	32.63	32.91	32.91	-0.33%	19,549
Apr 20, 2026	32.59	33.02	32.26	33.02	33.02	2.01%	76,942
Apr 17, 2026	32.15	32.37	31.61	32.37	32.37	0.68%	53,361
Apr 16, 2026	32.74	33.23	31.74	32.15	32.15	-0.12%	45,395
Apr 15, 2026	32.41	33.08	32.19	32.19	32.19	-0.68%	10,855
Apr 14, 2026	33.60	33.60	32.17	32.41	32.41	-2.61%	43,898
Apr 13, 2026	33.52	33.52	32.37	33.28	33.28	-0.69%	44,380
Apr 10, 2026	34.04	34.04	32.00	33.51	33.51	1.30%	18,845
Apr 9, 2026	33.11	33.76	33.00	33.08	33.08	-0.87%	24,758
Apr 8, 2026	32.41	33.63	32.41	33.37	33.37	4.05%	55,584
Apr 7, 2026	31.44	32.64	31.44	32.07	32.07	2.00%	26,043
Apr 2, 2026	32.51	32.66	31.33	31.44	31.44	-2.30%	53,116
Apr 1, 2026	31.80	33.04	31.79	32.18	32.18	2.71%	44,753
Mar 31, 2026	31.82	31.97	30.95	31.33	31.33	-1.42%	63,975
Mar 30, 2026	32.65	32.65	31.33	31.78	31.78	-2.09%	25,344
Mar 27, 2026	31.96	32.65	31.83	32.46	32.46	0.31%	26,270
Mar 26, 2026	33.00	33.00	32.02	32.36	32.36	0.31%	11,649