Supply Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	35.71	35.90	35.18	35.52	35.52	-0.87%	14,620
Aug 31, 2026	35.47	35.83	35.16	35.83	35.83	1.01%	174,157
Aug 28, 2026	35.90	36.68	35.02	35.47	35.47	-0.11%	23,522
Aug 27, 2026	36.60	37.24	35.32	35.51	35.51	-2.15%	46,316
Aug 26, 2026	35.30	36.80	35.30	36.29	36.29	2.75%	18,137
Aug 25, 2026	34.91	35.50	34.73	35.32	35.32	1.70%	391,253
Aug 24, 2026	34.17	34.83	33.12	34.73	34.73	2.15%	28,744
Aug 21, 2026	34.01	34.24	33.39	34.00	34.00	-0.79%	21,370
Aug 20, 2026	35.25	35.25	33.54	34.27	34.27	1.39%	24,422
Aug 19, 2026	34.00	35.00	33.35	33.80	33.80	0.69%	13,283
Aug 18, 2026	34.55	34.56	33.55	33.57	33.57	-2.78%	15,787
Aug 17, 2026	33.83	34.67	33.67	34.53	34.53	1.71%	27,350
Aug 14, 2026	33.23	34.05	33.23	33.95	33.95	0.12%	23,083
Aug 13, 2026	34.54	34.58	33.10	33.91	33.91	-2.16%	57,731
Aug 12, 2026	35.12	35.39	34.50	34.66	34.66	-1.65%	20,643
Aug 11, 2026	35.48	35.65	35.11	35.24	35.24	0.14%	19,870
Aug 10, 2026	35.75	35.93	35.04	35.19	35.19	-1.43%	57,151
Aug 7, 2026	35.70	36.29	35.03	35.70	35.70	0.56%	25,368
Aug 6, 2026	34.65	35.80	34.65	35.50	35.50	0.51%	20,377
Aug 5, 2026	34.85	35.77	34.77	35.32	35.32	2.02%	38,210
Aug 4, 2026	33.47	34.99	32.66	34.62	34.62	3.47%	116,562
Aug 3, 2026	33.61	33.61	32.66	33.46	33.46	-1.04%	52,355
Jul 31, 2026	34.25	34.25	33.61	33.81	33.81	0.18%	56,836
Jul 30, 2026	33.89	34.61	33.55	33.75	33.75	-0.35%	58,273
Jul 29, 2026	33.06	34.17	32.85	33.87	33.87	3.51%	162,549
Jul 28, 2026	32.47	32.92	31.98	32.72	32.72	1.11%	74,095
Jul 27, 2026	33.24	33.74	32.10	32.36	32.36	-2.12%	108,852
Jul 24, 2026	31.70	34.39	30.95	33.06	33.06	4.39%	97,779
Jul 23, 2026	31.41	32.39	31.37	31.67	31.67	0.83%	22,577
Jul 22, 2026	31.22	31.68	30.90	31.41	31.41	0.61%	32,471
Jul 21, 2026	31.98	32.25	30.98	31.22	31.22	-3.25%	32,911
Jul 20, 2026	32.46	33.87	31.78	32.27	32.27	-0.22%	18,550
Jul 17, 2026	33.95	33.95	31.45	32.34	32.34	-0.09%	65,927
Jul 16, 2026	31.02	32.37	31.01	32.37	32.37	3.32%	204,972
Jul 15, 2026	32.04	32.04	31.00	31.33	31.33	-1.69%	12,404
Jul 14, 2026	31.87	32.08	31.32	31.87	31.87	0.25%	41,037
Jul 13, 2026	31.71	31.99	31.50	31.79	31.79	0.25%	100,852
Jul 10, 2026	31.56	31.85	31.08	31.71	31.71	-0.50%	313,487
Jul 9, 2026	31.49	32.08	30.99	31.87	31.87	1.76%	29,464
Jul 8, 2026	31.80	31.80	30.60	31.32	31.32	-1.45%	42,990
Jul 7, 2026	31.53	32.15	31.06	31.78	31.78	0.09%	25,997
Jul 6, 2026	32.18	32.18	31.26	31.75	31.75	-1.27%	16,422
Jul 3, 2026	31.90	33.27	31.90	32.16	32.16	-0.99%	36,265
Jul 2, 2026	32.18	32.64	32.04	32.48	32.48	1.31%	25,554
Jul 1, 2026	32.04	32.63	32.01	32.06	32.06	0.41%	35,744
Jun 30, 2026	32.00	32.52	31.29	31.93	31.93	-0.22%	34,146
Jun 29, 2026	32.03	33.26	32.00	32.00	32.00	-0.93%	75,242
Jun 26, 2026	32.54	32.61	31.81	32.30	32.30	-1.28%	21,634
Jun 25, 2026	32.10	32.72	31.92	32.72	32.72	1.24%	36,340
Jun 24, 2026	32.80	33.30	32.13	32.32	32.32	-1.46%	20,863