Supply Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	32.00	33.77	31.53	32.80	32.80	-0.36%	47,236
Jun 22, 2026	33.49	33.67	32.89	32.92	32.92	-1.61%	42,260
Jun 19, 2026	35.00	35.00	33.46	33.46	33.46	-1.59%	93,069
Jun 18, 2026	34.19	34.54	33.68	34.00	34.00	-1.22%	25,488
Jun 17, 2026	32.90	34.42	32.90	34.42	34.42	2.78%	23,762
Jun 16, 2026	33.43	33.67	32.78	33.49	33.49	0.30%	51,005
Jun 15, 2026	32.52	33.40	32.50	33.39	33.39	2.74%	23,322
Jun 12, 2026	32.59	33.28	32.50	32.50	32.50	-0.06%	22,928
Jun 11, 2026	31.31	32.52	31.22	32.52	32.52	2.65%	38,488
Jun 10, 2026	30.70	31.91	30.55	31.68	31.68	3.36%	110,716
Jun 9, 2026	31.00	31.00	30.03	30.65	30.65	-1.79%	135,895
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