Supreme Petrochem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	678.10	695.15	667.00	669.20	669.20	-3.26%	4,519
Mar 24, 2026	638.05	705.65	638.05	691.75	691.75	8.62%	23,176
Mar 23, 2026	645.05	649.30	632.80	636.85	636.85	-2.85%	3,894
Mar 20, 2026	661.40	669.40	644.00	655.50	655.50	0.51%	32,836
Mar 19, 2026	669.90	669.90	648.60	652.15	652.15	-2.00%	1,839
Mar 18, 2026	657.90	671.20	657.90	665.45	665.45	1.15%	769
Mar 17, 2026	662.20	669.35	650.35	657.90	657.90	-0.64%	1,903
Mar 16, 2026	658.20	672.60	646.80	662.15	662.15	-1.30%	3,925
Mar 13, 2026	692.10	692.40	662.00	670.85	670.85	-3.07%	2,644
Mar 12, 2026	681.00	702.05	676.85	692.10	692.10	0.01%	914
Mar 11, 2026	711.45	711.45	688.85	692.00	692.00	-0.74%	2,982
Mar 10, 2026	688.35	708.35	688.00	697.15	697.15	0.96%	3,175
Mar 9, 2026	667.90	696.50	649.50	690.50	690.50	3.39%	5,558
Mar 6, 2026	680.40	692.00	661.55	667.85	667.85	-1.84%	6,747
Mar 5, 2026	662.00	691.85	658.90	680.35	680.35	3.56%	2,915
Mar 4, 2026	672.90	672.90	651.15	656.95	656.95	-3.18%	5,315
Mar 2, 2026	703.05	757.30	668.00	678.50	678.50	-5.34%	32,744
Feb 27, 2026	647.75	741.00	647.75	716.75	716.75	10.39%	55,964
Feb 26, 2026	649.60	655.00	641.60	649.30	649.30	0.31%	1,652
Feb 25, 2026	649.60	654.85	640.95	647.30	647.30	-0.68%	1,436
Feb 24, 2026	645.80	661.25	643.00	651.70	651.70	0.71%	8,000
Feb 23, 2026	658.00	662.90	642.20	647.10	647.10	-2.21%	3,589
Feb 20, 2026	652.50	675.00	640.65	661.75	661.75	1.64%	7,283
Feb 19, 2026	640.35	663.95	631.05	651.10	651.10	1.89%	2,723
Feb 18, 2026	631.25	646.60	626.70	639.05	639.05	1.28%	1,676
Feb 17, 2026	621.05	637.25	619.50	631.00	631.00	1.68%	594
Feb 16, 2026	624.30	625.15	615.40	620.60	620.60	-0.67%	2,259
Feb 13, 2026	638.35	638.40	619.70	624.80	624.80	-3.21%	2,028
Feb 12, 2026	641.40	649.15	629.70	645.55	645.55	0.05%	2,853
Feb 11, 2026	646.00	650.95	640.85	645.20	645.20	-0.30%	1,292
Feb 10, 2026	639.80	655.25	634.55	647.15	647.15	1.16%	7,465
Feb 9, 2026	590.00	645.00	590.00	639.70	639.70	7.34%	1,481
Feb 6, 2026	607.00	607.00	588.95	595.95	595.95	-1.82%	1,882
Feb 5, 2026	625.05	625.05	600.50	607.00	607.00	-3.65%	2,831
Feb 4, 2026	628.10	634.20	616.40	630.00	630.00	0.20%	1,776
Feb 3, 2026	582.85	633.50	582.85	628.75	628.75	7.75%	4,799
Feb 2, 2026	609.90	609.90	568.70	583.55	583.55	0.21%	8,848
Feb 1, 2026	598.80	598.80	560.05	582.35	582.35	1.56%	10,546
Jan 30, 2026	525.00	582.90	519.35	573.40	573.40	8.94%	9,529
Jan 29, 2026	523.50	536.50	510.05	526.35	526.35	-0.15%	10,492
Jan 28, 2026	506.00	531.75	506.00	527.15	527.15	4.18%	1,419
Jan 27, 2026	501.55	514.60	494.90	506.00	506.00	0.90%	3,335
Jan 23, 2026	521.50	521.50	498.95	501.50	501.50	-3.83%	2,477
Jan 22, 2026	522.20	524.20	508.35	521.45	521.45	-1.36%	11,678
Jan 21, 2026	491.65	543.90	460.95	528.65	528.65	4.18%	130,386
Jan 20, 2026	534.10	562.10	501.55	507.45	507.45	-4.99%	15,611
Jan 19, 2026	539.75	540.90	523.60	534.10	534.10	-1.05%	6,599
Jan 16, 2026	525.05	548.00	525.05	539.75	539.75	-0.95%	2,825
Jan 14, 2026	558.00	559.05	538.65	544.90	544.90	-3.34%	1,616
Jan 13, 2026	561.05	566.95	555.45	563.70	563.70	0.84%	5,918