Supply Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	29.40	29.86	28.72	28.97	-	-2.29%	35,397
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
Mar 25, 2026	32.50	33.19	31.66	32.26	32.26	1.32%	39,690
Mar 24, 2026	32.65	32.65	31.14	31.84	31.84	-0.03%	46,290
Mar 23, 2026	32.11	32.19	30.88	31.85	31.85	-3.48%	101,451
Mar 20, 2026	30.90	33.00	30.86	33.00	33.00	6.83%	137,191
Mar 19, 2026	31.18	31.18	30.32	30.89	30.89	-1.94%	56,893
Mar 18, 2026	31.67	32.72	31.16	31.50	31.50	-0.51%	44,420
Mar 17, 2026	31.15	32.30	31.15	31.66	31.30	1.67%	65,845
Mar 16, 2026	31.28	31.69	31.01	31.14	30.79	-1.92%	28,013
Mar 13, 2026	32.28	32.28	31.20	31.75	31.39	-1.61%	85,027
Mar 12, 2026	34.65	34.65	32.00	32.27	31.90	-6.92%	68,691
Mar 11, 2026	34.81	36.18	34.15	34.67	34.28	-3.59%	62,787
Mar 10, 2026	34.86	36.34	34.00	35.96	35.55	5.76%	145,027
Mar 9, 2026	31.99	35.20	31.99	34.00	33.61	-0.76%	209,661