Superhouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	164.13	168.98	163.51	164.10	164.10	-1.00%	3,738
Feb 17, 2026	165.02	168.79	162.60	165.75	165.75	0.50%	2,753
Feb 16, 2026	165.10	168.45	163.62	164.93	164.93	-3.15%	5,234
Feb 13, 2026	168.57	173.49	164.42	170.30	170.30	-0.74%	9,075
Feb 12, 2026	168.00	173.80	163.20	171.57	171.57	2.09%	6,186
Feb 11, 2026	168.05	173.90	166.35	168.06	168.06	-1.15%	5,588
Feb 10, 2026	174.90	174.90	166.08	170.02	170.02	-0.87%	8,601
Feb 9, 2026	170.70	175.00	166.53	171.51	171.51	3.00%	16,523
Feb 6, 2026	169.50	170.00	160.10	166.52	166.52	-0.11%	15,603
Feb 5, 2026	173.70	173.95	166.00	166.70	166.70	-3.30%	11,263
Feb 4, 2026	167.00	175.95	165.00	172.39	172.39	3.44%	30,054
Feb 3, 2026	179.00	179.00	163.60	166.65	166.65	5.64%	65,335
Feb 2, 2026	163.00	163.00	154.00	157.75	157.75	0.22%	7,864
Feb 1, 2026	160.00	165.70	155.00	157.40	157.40	0.27%	17,547
Jan 30, 2026	162.70	164.00	155.00	156.98	156.98	-1.88%	12,682
Jan 29, 2026	161.50	163.20	151.20	159.98	159.98	0.83%	31,149
Jan 28, 2026	141.01	169.47	140.10	158.67	158.67	12.35%	227,235
Jan 27, 2026	143.00	143.00	135.32	141.23	141.23	2.45%	6,920
Jan 23, 2026	141.80	143.88	136.70	137.85	137.85	-2.96%	1,451
Jan 22, 2026	142.00	144.99	138.05	142.06	142.06	0.17%	2,915
Jan 21, 2026	136.21	143.88	136.21	141.82	141.82	4.12%	4,643
Jan 20, 2026	137.10	139.98	135.62	136.21	136.21	-1.43%	5,258
Jan 19, 2026	140.20	142.90	138.05	138.19	138.19	-1.43%	777
Jan 16, 2026	139.02	144.99	139.02	140.20	140.20	0.85%	4,704
Jan 14, 2026	141.00	141.00	137.82	139.02	139.02	-	654
Jan 13, 2026	146.00	146.00	136.50	139.02	139.02	-2.27%	3,089
Jan 12, 2026	141.86	144.90	140.99	142.25	142.25	0.27%	2,546
Jan 9, 2026	145.96	148.48	141.14	141.86	141.86	-2.81%	2,271
Jan 8, 2026	151.00	153.69	144.25	145.96	145.96	-4.72%	4,542
Jan 7, 2026	153.00	153.20	150.08	153.19	153.19	-0.01%	267
Jan 6, 2026	157.90	158.00	151.10	153.20	153.20	-1.23%	2,438
Jan 5, 2026	149.30	159.00	146.00	155.11	155.11	5.79%	9,245
Jan 2, 2026	145.10	149.46	145.10	146.62	146.62	1.05%	2,665
Jan 1, 2026	146.79	147.49	143.80	145.10	145.10	-1.15%	2,992
Dec 31, 2025	146.98	147.90	141.85	146.79	146.79	0.97%	3,058
Dec 30, 2025	146.36	147.00	144.10	145.38	145.38	-0.18%	2,693
Dec 29, 2025	149.80	149.80	143.77	145.64	145.64	0.04%	1,805
Dec 26, 2025	145.20	149.00	145.20	145.58	145.58	-1.01%	2,070
Dec 24, 2025	148.95	148.95	146.30	147.06	147.06	-0.22%	2,691
Dec 23, 2025	146.72	147.90	145.50	147.39	147.39	-	1,397
Dec 22, 2025	145.90	147.99	144.00	147.39	147.39	1.22%	1,479
Dec 19, 2025	145.00	146.99	144.50	145.61	145.61	-0.45%	3,784
Dec 18, 2025	147.00	148.90	143.25	146.27	146.27	-0.20%	3,503
Dec 17, 2025	145.20	148.95	145.00	146.57	146.57	0.30%	3,213
Dec 16, 2025	146.85	149.89	145.16	146.13	146.13	-0.69%	3,320
Dec 15, 2025	148.00	149.83	145.60	147.15	147.15	-0.09%	3,162
Dec 12, 2025	145.71	149.66	145.71	147.28	147.28	1.11%	1,239
Dec 11, 2025	148.00	148.00	145.61	145.67	145.67	-1.43%	2,627
Dec 10, 2025	148.00	150.90	146.10	147.78	147.78	-1.14%	2,019
Dec 9, 2025	147.75	149.49	140.16	149.49	149.49	1.10%	3,212