Supreme Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.23	17.25	17.23	17.23	17.23	-1.26%	6,124
Sep 3, 2026	17.45	17.50	17.00	17.45	17.45	-0.29%	1,004,988
Sep 2, 2026	17.50	17.50	17.00	17.50	17.50	1.74%	61,560
Sep 1, 2026	17.20	17.85	17.20	17.20	17.20	-1.71%	328,714
Aug 31, 2026	17.50	17.78	17.00	17.50	17.50	2.64%	171,423
Aug 28, 2026	17.05	17.70	17.05	17.05	17.05	-3.13%	666,464
Aug 27, 2026	17.60	17.70	16.90	17.60	17.60	-0.51%	570,161
Aug 26, 2026	17.69	17.78	17.50	17.69	17.69	-0.51%	11,283
Aug 25, 2026	17.78	17.86	16.70	17.78	17.78	-0.61%	36,544
Aug 24, 2026	17.89	17.89	16.63	17.89	17.89	4.01%	342,679,391
Aug 21, 2026	17.20	17.89	17.20	17.20	17.20	-3.86%	154,772
Aug 20, 2026	17.89	17.89	17.80	17.89	17.89	2.52%	14,724
Aug 19, 2026	17.45	17.88	17.45	17.45	17.45	-0.29%	12,857
Aug 18, 2026	17.50	17.90	17.20	17.50	17.50	-2.23%	162,251
Aug 17, 2026	17.90	18.00	17.72	17.90	17.90	1.78%	29,176
Aug 14, 2026	17.85	18.00	17.75	17.85	17.59	-0.67%	14,569
Aug 13, 2026	17.97	18.37	17.70	17.97	17.70	2.10%	31,735
Aug 12, 2026	17.60	18.00	17.60	17.60	17.34	-1.90%	241,227
Aug 11, 2026	17.94	17.96	17.50	17.94	17.68	-0.06%	1,571,238
Aug 10, 2026	17.95	17.99	17.76	17.95	17.69	-0.22%	152,167
Aug 7, 2026	17.99	17.99	17.75	17.99	17.72	-	91,856
Aug 5, 2026	17.99	18.04	17.50	17.99	17.72	-0.61%	99,321
Aug 4, 2026	18.10	18.39	17.99	18.10	17.83	-1.58%	50,468
Aug 3, 2026	18.39	18.39	17.88	18.39	18.12	1.43%	103,940
Jul 31, 2026	18.13	19.00	18.01	18.13	17.86	-0.49%	838,261
Jul 30, 2026	18.22	18.24	18.15	18.22	17.95	-0.11%	60,301
Jul 29, 2026	18.24	18.25	18.21	18.24	17.97	-0.05%	109,139
Jul 28, 2026	18.25	18.25	18.14	18.25	17.98	-	26,583
Jul 27, 2026	18.25	18.25	18.00	18.25	17.98	-0.16%	21,823
Jul 24, 2026	18.28	18.30	17.95	18.28	18.01	-0.11%	122,145
Jul 23, 2026	18.30	18.38	18.20	18.30	18.03	-0.27%	65,512
Jul 22, 2026	18.35	18.40	17.90	18.35	18.08	0.55%	420,339
Jul 21, 2026	18.25	18.40	18.25	18.25	17.98	-0.27%	948,989
Jul 20, 2026	18.30	18.50	18.25	18.30	18.03	-0.54%	38,317
Jul 17, 2026	18.40	18.44	18.40	18.40	18.13	0.55%	22,578
Jul 16, 2026	18.30	18.44	18.06	18.30	18.03	0.38%	12,913
Jul 15, 2026	18.23	18.31	18.00	18.23	17.96	-0.87%	66,975
Jul 14, 2026	18.39	18.45	18.00	18.39	18.12	0.55%	120,935
Jul 13, 2026	18.29	18.50	18.20	18.29	18.02	-1.24%	86,557
Jul 10, 2026	18.52	18.71	18.50	18.52	18.25	3.81%	209,895
Jul 9, 2026	17.84	18.10	17.75	17.84	17.58	0.51%	23,233
Jul 8, 2026	17.75	18.20	17.75	17.75	17.49	-2.20%	103,249
Jul 7, 2026	18.15	18.15	18.12	18.15	17.88	0.50%	13,775
Jul 6, 2026	18.06	18.23	17.71	18.06	17.79	1.98%	376,101
Jul 3, 2026	17.71	18.50	17.15	17.71	17.45	1.78%	2,397,905
Jul 2, 2026	17.40	17.55	17.05	17.40	17.14	2.35%	11,258,610
Jul 1, 2026	17.00	18.40	16.60	17.00	16.75	-5.56%	1,094,686
Jun 30, 2026	18.00	18.87	17.50	18.00	17.73	-2.65%	550,004
Jun 29, 2026	18.49	18.70	18.00	18.49	18.22	-0.05%	114,434
Jun 26, 2026	18.50	18.50	17.81	18.50	18.23	2.72%	150,055