Supreme Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	18.89	18.89	18.60	18.89	18.89	1.29%	6,650
Nov 6, 2026	18.65	18.70	18.50	18.65	18.65	-0.27%	45,415
Nov 5, 2026	18.70	18.70	18.65	18.70	18.70	-	98,992
Nov 4, 2026	18.70	18.99	18.50	18.70	18.70	3.89%	45,584
Nov 3, 2026	18.00	19.10	18.00	18.00	18.00	-5.41%	3,044,178
Nov 2, 2026	19.03	19.03	18.47	19.03	19.03	0.69%	26,539
Oct 30, 2026	18.90	18.90	18.40	18.90	18.90	2.16%	106,205
Oct 29, 2026	18.50	18.50	18.48	18.50	18.50	0.27%	11,912
Oct 28, 2026	18.45	18.50	18.32	18.45	18.45	-0.27%	7,877
Oct 27, 2026	18.50	18.50	18.15	18.50	18.50	-	28,650
Oct 26, 2026	18.50	18.50	18.01	18.50	18.50	-	18,478
Oct 23, 2026	18.50	19.05	18.06	18.50	18.50	2.21%	43,409
Oct 22, 2026	18.10	18.85	18.01	18.10	18.10	-2.16%	72,338
Oct 21, 2026	18.50	18.50	18.01	18.50	18.50	-	77,901
Oct 20, 2026	18.50	19.05	18.50	18.50	18.50	-2.89%	135,248
Oct 16, 2026	19.05	19.05	19.00	19.05	19.05	-	17,088
Oct 15, 2026	19.05	19.05	18.78	19.05	19.05	-0.26%	16,840
Oct 14, 2026	19.10	19.40	18.80	19.10	19.10	-1.55%	12,902
Oct 13, 2026	19.40	19.45	18.76	19.40	19.40	3.47%	10,160
Oct 12, 2026	18.75	20.00	18.51	18.75	18.75	-6.02%	93,756
Oct 9, 2026	19.95	20.00	19.12	19.95	19.95	-0.25%	76,733
Oct 8, 2026	20.00	20.00	18.75	20.00	20.00	0.70%	236,806
Oct 7, 2026	19.86	20.00	18.95	19.86	19.86	4.80%	522,159
Oct 6, 2026	18.95	18.95	18.30	18.95	18.95	0.91%	161,668
Oct 5, 2026	18.78	18.80	18.05	18.78	18.78	-0.11%	13,936
Oct 2, 2026	18.80	18.90	18.05	18.80	18.80	-1.05%	52,518
Oct 1, 2026	19.00	19.00	17.10	19.00	19.00	-0.78%	173,910
Sep 30, 2026	19.15	19.15	17.08	19.15	19.15	11.47%	1,792,679
Sep 29, 2026	17.18	17.34	17.05	17.18	17.18	-0.92%	65,073
Sep 28, 2026	17.34	17.34	17.02	17.34	17.34	2.00%	33,816
Sep 25, 2026	17.00	17.50	16.90	17.00	17.00	-0.29%	11,539,979
Sep 24, 2026	17.05	17.10	16.98	17.05	17.05	0.29%	74,527
Sep 23, 2026	17.00	17.20	17.00	17.00	17.00	-0.58%	72,801
Sep 22, 2026	17.10	17.20	17.07	17.10	17.10	-0.58%	92,283
Sep 21, 2026	17.20	17.20	17.11	17.20	17.20	-	77,311
Sep 18, 2026	17.20	17.49	17.03	17.20	17.20	0.29%	174,996
Sep 17, 2026	17.15	17.48	17.15	17.15	17.15	-	7,037
Sep 16, 2026	17.15	17.49	16.98	17.15	17.15	-1.94%	1,851,792
Sep 15, 2026	17.49	17.50	17.00	17.49	17.49	0.52%	387,173
Sep 14, 2026	17.40	17.50	17.00	17.40	17.40	1.10%	365,913
Sep 11, 2026	17.21	17.75	17.15	17.21	17.21	-0.23%	567,820
Sep 10, 2026	17.25	17.45	17.00	17.25	17.25	0.88%	118,876
Sep 9, 2026	17.10	17.47	17.00	17.10	17.10	0.59%	107,876
Sep 8, 2026	17.00	17.43	17.00	17.00	17.00	-2.47%	50,291
Sep 7, 2026	17.43	17.45	17.00	17.43	17.43	1.16%	31,034
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