Supply Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	34.32	34.98	33.87	34.21	34.21	0.47%	21,706
Oct 29, 2026	34.26	34.38	33.76	34.05	34.05	-0.76%	17,366
Oct 28, 2026	35.00	35.31	34.31	34.31	34.31	-1.92%	12,348
Oct 27, 2026	34.50	35.32	34.50	34.98	34.98	1.36%	10,868
Oct 26, 2026	35.30	35.31	33.52	34.51	34.51	-2.24%	18,305
Oct 23, 2026	35.06	35.94	33.00	35.30	35.30	0.68%	39,015
Oct 22, 2026	35.04	35.30	34.19	35.06	35.06	0.03%	21,686
Oct 21, 2026	35.19	35.93	34.76	35.05	35.05	-0.82%	14,097
Oct 20, 2026	35.04	35.92	34.47	35.34	35.34	-0.48%	11,972
Oct 19, 2026	34.72	35.80	34.70	35.51	35.51	2.28%	30,909
Oct 16, 2026	34.04	35.10	33.13	34.72	34.72	2.09%	26,014
Oct 15, 2026	34.62	34.62	33.32	34.01	34.01	0.15%	17,059
Oct 14, 2026	34.70	34.70	33.86	33.96	33.96	-2.47%	14,415
Oct 13, 2026	34.80	35.18	34.53	34.82	34.82	0.32%	22,500
Oct 12, 2026	35.14	35.23	34.59	34.71	34.71	-1.22%	12,889
Oct 9, 2026	35.79	35.79	34.95	35.14	35.14	0.26%	22,100
Oct 8, 2026	35.00	35.70	34.30	35.05	35.05	-0.11%	23,301
Oct 7, 2026	35.25	35.68	34.71	35.09	35.09	-1.60%	37,419
Oct 6, 2026	35.62	35.92	35.35	35.66	35.66	0.65%	37,812
Oct 5, 2026	35.88	35.89	34.86	35.43	35.43	-0.67%	12,653
Oct 2, 2026	34.85	35.67	34.85	35.67	35.67	2.35%	20,280
Oct 1, 2026	35.10	35.49	34.56	34.85	34.85	-2.33%	15,780
Sep 30, 2026	35.00	35.91	34.90	35.68	35.68	1.45%	33,492
Sep 29, 2026	34.28	35.17	34.25	35.17	35.17	2.60%	37,894
Sep 28, 2026	34.11	34.67	33.77	34.28	34.28	-0.23%	64,983
Sep 25, 2026	34.54	34.89	34.21	34.36	34.36	-1.49%	14,819
Sep 24, 2026	35.17	35.17	34.10	34.88	34.88	1.16%	16,321
Sep 23, 2026	34.26	35.68	34.06	34.48	34.48	-0.89%	41,173
Sep 22, 2026	34.67	34.91	34.29	34.79	34.79	1.90%	46,620
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