Supra Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.75	13.75	13.05	13.54	13.54	-1.38%	102
Sep 9, 2026	13.78	13.78	13.73	13.73	13.73	-4.98%	940
Sep 8, 2026	13.78	14.45	13.78	14.45	14.45	4.86%	2
Sep 7, 2026	13.78	13.78	13.78	13.78	13.78	-	150
Sep 4, 2026	14.55	14.55	13.78	13.78	13.78	-4.97%	1,201
Sep 3, 2026	14.50	14.50	13.78	14.50	14.50	-	142
Sep 2, 2026	14.50	14.50	14.50	14.50	14.50	-	600
Aug 28, 2026	14.89	14.89	14.15	14.50	14.50	-2.62%	28
Aug 27, 2026	14.89	14.89	14.89	14.89	14.89	-3.94%	290
Aug 26, 2026	15.70	15.70	14.25	15.50	15.50	3.33%	115
Aug 21, 2026	15.70	15.70	15.00	15.00	15.00	-	7
Aug 20, 2026	14.96	15.00	14.96	15.00	15.00	-2.28%	17
Aug 19, 2026	15.35	15.35	15.30	15.35	15.35	4.42%	1,002
Aug 17, 2026	14.70	14.70	14.70	14.70	14.70	-2.00%	5
Aug 14, 2026	15.00	15.70	15.00	15.00	15.00	-	144
Aug 13, 2026	15.00	15.35	15.00	15.00	15.00	-	18
Aug 11, 2026	15.30	15.30	15.00	15.00	15.00	-	372
Aug 10, 2026	15.45	15.45	15.00	15.00	15.00	1.56%	16
Aug 7, 2026	16.30	16.30	14.77	14.77	14.77	-4.95%	122
Aug 6, 2026	14.50	15.54	14.50	15.54	15.54	4.65%	101
Aug 5, 2026	14.85	14.85	14.85	14.85	14.85	-	9
Aug 4, 2026	14.85	14.85	14.85	14.85	14.85	-	251
Aug 3, 2026	15.52	15.52	14.85	14.85	14.85	0.41%	519
Jul 31, 2026	14.79	14.79	14.79	14.79	14.79	-	3
Jul 30, 2026	14.79	14.79	14.79	14.79	14.79	2.00%	22
Jul 29, 2026	15.55	15.55	14.15	14.50	14.50	-2.49%	60
Jul 28, 2026	14.72	15.30	14.72	14.87	14.87	1.99%	1,087
Jul 27, 2026	14.60	14.60	14.21	14.58	14.58	4.59%	27
Jul 24, 2026	14.60	14.60	13.94	13.94	13.94	-	13
Jul 22, 2026	13.95	14.00	13.94	13.94	13.94	-0.07%	106
Jul 21, 2026	13.95	13.95	13.95	13.95	13.95	4.89%	1
Jul 20, 2026	13.30	13.30	13.30	13.30	13.30	-	3,021
Jul 17, 2026	14.65	14.65	13.30	13.30	13.30	-5.00%	17,516
Jul 16, 2026	14.00	14.00	13.93	14.00	14.00	3.70%	309
Jul 15, 2026	13.50	13.50	13.50	13.50	13.50	-3.57%	438
Jul 14, 2026	14.00	14.00	14.00	14.00	14.00	3.70%	14
Jul 10, 2026	13.80	13.80	13.50	13.50	13.50	-2.17%	10
Jul 9, 2026	14.52	14.52	13.80	13.80	13.80	-4.96%	44
Jul 8, 2026	14.52	14.52	14.52	14.52	14.52	-0.07%	110
Jul 7, 2026	14.31	14.60	13.87	14.53	14.53	-0.48%	45
Jul 6, 2026	15.38	15.38	14.60	14.60	14.60	-0.34%	302
Jul 3, 2026	15.20	15.20	14.50	14.65	14.65	1.03%	116
Jul 2, 2026	14.50	14.50	14.50	14.50	14.50	-0.68%	1
Jul 1, 2026	15.28	15.98	14.52	14.60	14.60	-4.45%	2,633
Jun 30, 2026	15.30	15.30	13.88	15.28	15.28	4.59%	1,017
Jun 29, 2026	15.30	15.30	14.61	14.61	14.61	-4.94%	15
Jun 25, 2026	15.54	15.54	15.37	15.37	15.37	3.85%	16
Jun 24, 2026	14.80	14.80	14.80	14.80	14.80	1.44%	254
Jun 23, 2026	14.73	14.73	14.59	14.59	14.59	-	9
Jun 22, 2026	14.21	15.55	14.18	14.59	14.59	-2.21%	2,585