Supreme Petrochem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	671.60	678.25	663.35	665.05	665.05	-0.98%	2,018
May 27, 2026	677.00	680.65	667.55	671.60	671.60	0.12%	1,964
May 26, 2026	676.95	692.90	668.50	670.80	670.80	-1.57%	2,499
May 25, 2026	691.00	703.45	680.00	681.50	681.50	-1.41%	3,389
May 22, 2026	689.85	693.00	683.35	691.25	691.25	0.20%	2,990
May 21, 2026	697.00	697.00	687.70	689.85	689.85	0.33%	3,647
May 20, 2026	695.25	697.45	682.80	687.60	687.60	-2.78%	2,546
May 19, 2026	680.10	710.45	680.00	707.25	707.25	2.26%	2,708
May 18, 2026	700.35	700.35	673.60	691.60	691.60	-0.57%	3,997
May 15, 2026	687.25	707.15	683.90	695.55	695.55	0.99%	2,211
May 14, 2026	684.60	695.55	680.95	688.75	688.75	0.37%	899
May 13, 2026	692.00	700.80	679.90	686.20	686.20	-1.49%	4,153
May 12, 2026	728.50	730.05	691.50	696.60	696.60	-4.38%	10,042
May 11, 2026	734.10	734.10	722.00	728.50	728.50	-1.43%	2,771
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