Supply Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	34.67	34.91	34.29	34.90	-	2.23%	42,739
Sep 21, 2026	34.48	35.02	33.64	34.14	34.14	-1.01%	49,004
Sep 18, 2026	33.60	35.27	33.09	34.49	34.49	1.62%	139,908
Sep 17, 2026	37.18	37.18	32.21	33.94	33.94	3.60%	61,109
Sep 16, 2026	33.30	33.60	33.01	33.20	32.76	0.79%	65,578
Sep 15, 2026	34.12	34.21	32.84	32.94	32.50	-3.12%	30,666
Sep 14, 2026	34.47	34.70	33.85	34.00	33.55	-0.53%	68,633
Sep 11, 2026	34.75	34.75	34.00	34.18	33.73	-1.58%	23,985
Sep 10, 2026	36.14	36.14	34.07	34.73	34.27	-0.34%	36,830
Sep 9, 2026	34.84	35.17	34.20	34.85	34.39	0.03%	40,763
Sep 8, 2026	35.00	35.28	34.59	34.84	34.38	-1.53%	21,614
Sep 7, 2026	36.00	36.00	35.19	35.38	34.91	-0.31%	29,224
Sep 4, 2026	35.72	35.78	35.30	35.49	35.02	-0.62%	36,121
Sep 3, 2026	36.35	36.76	35.42	35.71	35.24	-1.73%	43,425
Sep 2, 2026	34.91	36.81	34.91	36.34	35.86	2.31%	49,614
Sep 1, 2026	35.71	35.90	35.18	35.52	35.05	-0.87%	68,965
Aug 31, 2026	35.47	35.83	35.16	35.83	35.36	1.01%	187,732
Aug 28, 2026	35.90	36.68	35.02	35.47	35.00	-0.11%	23,522
Aug 27, 2026	36.60	37.24	35.32	35.51	35.04	-2.15%	46,316
Aug 26, 2026	35.30	36.80	35.30	36.29	35.81	2.75%	18,137
Aug 25, 2026	34.91	35.50	34.73	35.32	34.85	1.70%	391,253
Aug 24, 2026	34.17	34.83	33.12	34.73	34.27	2.15%	28,744
Aug 21, 2026	34.01	34.24	33.39	34.00	33.55	-0.79%	21,370
Aug 20, 2026	35.25	35.25	33.54	34.27	33.82	1.39%	24,422
Aug 19, 2026	34.00	35.00	33.35	33.80	33.35	0.69%	13,283
Aug 18, 2026	34.55	34.56	33.55	33.57	33.13	-2.78%	15,787
Aug 17, 2026	33.83	34.67	33.67	34.53	34.07	1.71%	27,350
Aug 14, 2026	33.23	34.05	33.23	33.95	33.50	0.12%	23,083
Aug 13, 2026	34.54	34.58	33.10	33.91	33.46	-2.16%	57,731
Aug 12, 2026	35.12	35.39	34.50	34.66	34.20	-1.65%	20,643
Aug 11, 2026	35.48	35.65	35.11	35.24	34.77	0.14%	19,870
Aug 10, 2026	35.75	35.93	35.04	35.19	34.72	-1.43%	57,151
Aug 7, 2026	35.70	36.29	35.03	35.70	35.23	0.56%	25,368
Aug 6, 2026	34.65	35.80	34.65	35.50	35.03	0.51%	20,377
Aug 5, 2026	34.85	35.77	34.77	35.32	34.85	2.02%	38,210
Aug 4, 2026	33.47	34.99	32.66	34.62	34.16	3.47%	116,562
Aug 3, 2026	33.61	33.61	32.66	33.46	33.02	-1.04%	52,355
Jul 31, 2026	34.25	34.25	33.61	33.81	33.36	0.18%	56,836
Jul 30, 2026	33.89	34.61	33.55	33.75	33.30	-0.35%	58,273
Jul 29, 2026	33.06	34.17	32.85	33.87	33.42	3.51%	162,549
Jul 28, 2026	32.47	32.92	31.98	32.72	32.29	1.11%	74,095
Jul 27, 2026	33.24	33.74	32.10	32.36	31.93	-2.12%	108,852
Jul 24, 2026	31.70	34.39	30.95	33.06	32.62	4.39%	97,779
Jul 23, 2026	31.41	32.39	31.37	31.67	31.25	0.83%	22,577
Jul 22, 2026	31.22	31.68	30.90	31.41	30.99	0.61%	32,471
Jul 21, 2026	31.98	32.25	30.98	31.22	30.81	-3.25%	32,911
Jul 20, 2026	32.46	33.87	31.78	32.27	31.84	-0.22%	18,550
Jul 17, 2026	33.95	33.95	31.45	32.34	31.91	-0.09%	65,927
Jul 16, 2026	31.02	32.37	31.01	32.37	31.94	3.32%	204,972
Jul 15, 2026	32.04	32.04	31.00	31.33	30.91	-1.69%	12,404