Supra Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	15.60	15.65	14.21	14.92	14.92	-0.20%	1,031
Jun 18, 2026	15.00	15.00	14.11	14.95	14.95	0.67%	723
Jun 16, 2026	15.75	15.75	14.70	14.85	14.85	-4.01%	268
Jun 15, 2026	15.68	15.68	14.20	15.47	15.47	3.55%	30
Jun 12, 2026	14.95	14.95	14.94	14.94	14.94	4.84%	23
Jun 11, 2026	15.70	15.70	14.25	14.25	14.25	-5.00%	37
Jun 10, 2026	14.54	15.00	14.54	15.00	15.00	3.16%	18
Jun 9, 2026	14.54	14.54	14.54	14.54	14.54	-4.97%	20
Jun 8, 2026	14.58	15.30	14.58	15.30	15.30	4.94%	26
Jun 5, 2026	15.34	15.34	14.58	14.58	14.58	-4.95%	641
Jun 4, 2026	15.50	15.75	15.00	15.34	15.34	-1.03%	913
Jun 2, 2026	15.50	15.50	15.50	15.50	15.50	3.40%	20
Jun 1, 2026	15.00	15.20	14.04	14.99	14.99	3.02%	590
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