Skip to main content
logo
Supreme Ventures Limited (JMSE:SVL)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
17.71
+0.31 (1.78%)
At close: Jul 3, 2026

Supreme Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202617.7118.5017.1517.7117.711.78%2,397,905
Jul 2, 202617.4017.5517.0517.4017.402.35%11,258,610
Jul 1, 202617.0018.4016.6017.0017.00-5.56%1,094,686
Jun 30, 202618.0018.8717.5018.0018.00-2.65%550,004
Jun 29, 202618.4918.7018.0018.4918.49-0.05%114,434
Jun 26, 202618.5018.5017.8118.5018.502.72%150,055
Jun 25, 202618.0118.0117.6518.0118.011.75%676,513
Jun 24, 202617.7017.7017.5017.7017.70-56,788
Jun 23, 202617.7017.7017.5017.7017.700.85%62,643
Jun 22, 202617.5517.9017.4517.5517.55-1.96%209,127
Jun 19, 202617.9017.9917.1117.9017.903.41%636,275
Jun 18, 202617.3117.9517.1117.3117.31-2.75%88,229
Jun 17, 202617.8017.8017.0917.8017.804.71%166,120
Jun 16, 202617.0017.3516.9017.0017.00-0.64%141,230
Jun 15, 202617.1117.3017.0017.1117.110.06%244,102
Jun 12, 202617.1017.1016.9617.1017.100.47%167,246
Jun 11, 202617.0217.1017.0017.0217.02-0.47%37,755
Jun 10, 202617.1017.1417.0017.1017.10-0.06%197,791
Jun 9, 202617.1117.2017.0017.1117.11-0.52%43,551
Jun 8, 202617.2017.4016.6117.2017.202.99%1,978,753
Jun 5, 202616.7016.9716.7016.7016.70-1.47%39,937
Jun 4, 202616.9516.9516.6116.9516.95-47,007
Jun 3, 202616.9516.9816.7616.9516.950.89%116,922
Jun 2, 202616.8016.8016.7516.8016.800.30%90,822
Jun 1, 202616.7516.9816.3016.7516.75-1.35%213,637
May 29, 202616.9816.9916.6016.9816.98-0.06%373,804
May 28, 202616.9917.0016.5016.9916.991.74%454,438
May 27, 202616.7017.1516.5516.7016.70-2.57%721,516
May 26, 202617.1417.1516.7017.1417.14-0.17%343,870
May 22, 202617.1717.2416.9217.1717.171.00%20,085
May 21, 202617.0017.2216.7017.0017.00-1.39%415,109
May 20, 202617.2417.4016.6717.2417.241.41%67,284
May 19, 202617.0017.4216.6417.0017.00-1.45%107,982
May 18, 202617.2517.4916.5017.2517.254.55%1,158,538
May 15, 202616.5016.8716.0516.5016.500.61%159,975
May 14, 202616.4016.5416.0516.4016.40-45,504
May 13, 202616.4016.5016.2016.4016.400.31%95,126
May 12, 202616.3516.9016.2216.3516.352.19%226,733
May 11, 202616.0016.3716.0016.0016.00-1.36%187,570
May 8, 202616.2216.7015.8116.2216.220.43%95,832
May 7, 202616.1516.7816.1516.1516.15-1.95%68,683
May 6, 202616.7016.7016.3616.7016.47-0.60%41,671
May 5, 202616.8016.9216.2116.8016.573.38%1,452,156
May 4, 202616.2516.3615.9116.2516.032.14%164,419
May 1, 202615.9116.0015.9015.9115.69-0.44%723,200
Apr 30, 202615.9816.4015.9815.9815.76-0.13%2,839,976
Apr 29, 202616.0016.4815.9716.0015.78-1.54%1,153,483
Apr 28, 202616.2516.2515.9216.2516.031.63%244,933
Apr 27, 202615.9916.0015.9015.9915.77-0.93%268,130
Apr 24, 202616.1416.1415.5016.1415.920.87%1,744,572