Supreme Petrochem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	732.20	748.55	732.20	739.10	739.10	-0.24%	3,831
May 7, 2026	744.45	755.95	739.00	740.90	740.90	-2.27%	5,401
May 6, 2026	733.00	766.85	722.25	758.10	758.10	3.53%	10,137
May 5, 2026	732.50	746.70	729.75	732.25	732.25	-1.29%	4,638
May 4, 2026	755.85	764.90	736.85	741.80	741.80	-1.86%	5,905
Apr 30, 2026	771.55	771.55	752.95	755.85	755.85	-2.79%	12,457
Apr 29, 2026	792.45	792.45	768.00	777.55	777.55	-0.61%	5,747
Apr 28, 2026	773.75	792.35	769.00	782.35	782.35	1.14%	28,191
Apr 27, 2026	825.60	825.60	758.00	773.50	773.50	-4.91%	34,911
Apr 24, 2026	828.70	829.00	800.00	813.40	813.40	-1.01%	13,141
Apr 23, 2026	813.95	846.90	813.25	821.70	821.70	1.82%	34,571
Apr 22, 2026	780.00	814.90	759.40	807.00	807.00	4.28%	19,253
Apr 21, 2026	768.80	777.10	765.00	773.85	773.85	0.76%	847
Apr 20, 2026	770.00	775.95	755.00	768.05	768.05	-0.68%	2,317
Apr 17, 2026	772.10	783.20	765.55	773.30	773.30	0.16%	5,246
Apr 16, 2026	757.60	780.10	757.60	772.10	772.10	0.58%	4,252
Apr 15, 2026	745.60	777.75	729.65	767.65	767.65	5.56%	7,664
Apr 13, 2026	746.35	748.55	724.00	727.25	727.25	-2.56%	12,392
Apr 10, 2026	750.00	763.75	739.40	746.35	746.35	0.93%	5,162
Apr 9, 2026	747.05	749.55	727.15	739.45	739.45	-1.04%	4,834
Apr 8, 2026	740.00	753.20	731.40	747.25	747.25	3.37%	13,375
Apr 7, 2026	735.40	737.70	720.00	722.90	722.90	-1.50%	6,087
Apr 6, 2026	732.30	806.95	720.20	733.90	733.90	0.07%	123,526
Apr 2, 2026	739.50	739.50	715.75	733.40	733.40	-0.93%	6,256
Apr 1, 2026	747.75	770.90	736.10	740.25	740.25	0.11%	3,846
Mar 30, 2026	749.95	749.95	716.95	739.40	739.40	-1.86%	12,002
Mar 27, 2026	671.00	785.00	664.65	753.45	753.45	12.59%	52,855
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