Supra Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.31	16.00	14.55	14.55	14.55	-4.96%	821
May 27, 2026	15.40	15.40	14.75	15.31	15.31	-0.58%	1,039
May 26, 2026	15.40	15.40	15.40	15.40	15.40	-	100
May 25, 2026	15.59	15.59	14.77	15.40	15.40	-0.90%	778
May 22, 2026	16.30	16.85	15.54	15.54	15.54	-4.95%	309
May 21, 2026	16.40	16.40	16.35	16.35	16.35	4.61%	12
May 19, 2026	15.71	15.71	15.63	15.63	15.63	4.34%	801
May 15, 2026	15.00	15.00	14.70	14.98	14.98	-0.13%	1,001
May 13, 2026	15.00	15.00	15.00	15.00	15.00	0.54%	100
May 11, 2026	15.27	16.08	14.65	14.92	14.92	-3.18%	3,629
May 8, 2026	15.43	15.43	14.81	15.41	15.41	-0.13%	33
May 7, 2026	14.85	16.30	14.85	15.43	15.43	-1.03%	230
May 6, 2026	15.70	15.70	14.25	15.59	15.59	3.93%	1,353
May 5, 2026	14.75	15.00	14.13	15.00	15.00	0.87%	694
May 4, 2026	15.79	15.79	14.71	14.87	14.87	-3.94%	587
Apr 30, 2026	15.50	15.50	14.50	15.48	15.48	3.13%	2,618
Apr 29, 2026	15.47	15.47	14.66	15.01	15.01	1.69%	3,249
Apr 28, 2026	14.85	15.00	14.15	14.76	14.76	3.29%	4,737
Apr 27, 2026	14.31	14.31	13.81	14.29	14.29	-0.63%	2,474
Apr 24, 2026	14.38	14.38	14.38	14.38	14.38	4.96%	21,563
Apr 23, 2026	13.72	13.72	13.00	13.70	13.70	4.82%	97,384
Apr 22, 2026	13.07	13.07	13.07	13.07	13.07	4.98%	5,124
Apr 21, 2026	12.45	12.45	12.45	12.45	12.45	4.97%	72,984
Apr 20, 2026	12.37	12.37	11.76	11.86	11.86	-4.12%	258
Apr 17, 2026	12.00	12.43	11.83	12.37	12.37	4.48%	8,014
Apr 16, 2026	13.07	13.07	11.83	11.84	11.84	-4.90%	6,081
Apr 15, 2026	12.51	12.51	12.45	12.45	12.45	-4.96%	2,670
Apr 13, 2026	13.81	13.81	13.00	13.10	13.10	-4.24%	1,086
Apr 10, 2026	14.40	14.40	13.68	13.68	13.68	-5.00%	1,947
Apr 9, 2026	15.71	15.71	14.40	14.40	14.40	-4.00%	17,216
Apr 8, 2026	13.99	15.00	13.99	15.00	15.00	4.53%	1,020
Apr 6, 2026	14.45	14.45	13.73	14.35	14.35	-0.69%	662
Apr 2, 2026	14.10	14.50	14.10	14.45	14.45	-2.56%	340
Apr 1, 2026	14.83	14.83	14.83	14.83	14.83	4.95%	20
Mar 30, 2026	12.80	14.13	12.80	14.13	14.13	4.98%	23,855
Mar 27, 2026	13.47	14.13	13.46	13.46	13.46	-	3,523
Mar 25, 2026	13.46	13.46	13.46	13.46	13.46	-4.94%	5,852
Mar 23, 2026	15.04	15.50	14.16	14.16	14.16	-4.97%	392
Mar 20, 2026	13.80	14.90	13.49	14.90	14.90	4.93%	3,110
Mar 19, 2026	14.25	14.25	14.20	14.20	14.20	-0.35%	27
Mar 18, 2026	14.25	14.25	13.00	14.25	14.25	4.17%	136
Mar 17, 2026	14.50	14.65	13.30	13.68	13.68	-2.29%	1,051
Mar 16, 2026	14.00	14.00	14.00	14.00	14.00	0.72%	1,500
Mar 13, 2026	13.90	13.90	13.90	13.90	13.90	0.72%	19
Mar 12, 2026	14.38	14.38	13.80	13.80	13.80	-2.13%	422
Mar 11, 2026	14.85	15.55	14.10	14.10	14.10	-4.99%	909
Mar 10, 2026	14.72	15.40	13.99	14.84	14.84	0.82%	3,071
Mar 9, 2026	15.45	15.45	14.10	14.72	14.72	-0.20%	382
Mar 6, 2026	15.50	15.50	14.75	14.75	14.75	-0.61%	56
Mar 5, 2026	13.45	14.84	13.45	14.84	14.84	4.95%	1,259