Supra Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.00	15.00	15.00	15.00	15.00	-0.07%	1
Oct 22, 2026	15.01	15.01	15.01	15.01	15.01	-5.00%	6
Oct 21, 2026	15.95	15.95	15.80	15.80	15.80	-	3
Oct 19, 2026	16.25	16.25	15.80	15.80	15.80	1.94%	110
Oct 12, 2026	16.48	16.48	15.50	15.50	15.50	-1.27%	1,152
Oct 9, 2026	15.70	15.70	15.70	15.70	15.70	4.74%	2
Oct 8, 2026	14.99	14.99	14.99	14.99	14.99	-0.07%	2
Oct 7, 2026	14.99	15.19	14.99	15.00	15.00	3.45%	179
Oct 6, 2026	14.85	14.85	14.50	14.50	14.50	2.40%	107
Oct 5, 2026	14.16	14.16	14.16	14.16	14.16	-4.97%	2
Sep 30, 2026	15.10	15.10	14.90	14.90	14.90	3.47%	1,656
Sep 29, 2026	14.40	14.40	14.40	14.40	14.40	-	6
Sep 25, 2026	14.40	14.40	14.40	14.40	14.40	-4.64%	20
Sep 24, 2026	13.75	15.10	13.75	15.10	15.10	4.86%	41
Sep 23, 2026	14.50	14.98	14.40	14.40	14.40	-3.94%	1,290
Sep 22, 2026	14.41	15.35	14.41	14.99	14.99	1.97%	237
Sep 21, 2026	14.70	14.70	14.50	14.70	14.70	-2.00%	18
Sep 18, 2026	15.00	15.00	15.00	15.00	15.00	2.74%	10
Sep 17, 2026	13.86	14.60	13.85	14.60	14.60	4.89%	1,910
Sep 16, 2026	13.20	13.92	12.61	13.92	13.92	4.90%	140
Sep 15, 2026	13.27	13.27	13.27	13.27	13.27	-1.99%	2
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