Supernet Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	25.05	25.05	24.25	24.48	24.48	-2.20%	595,452
Sep 25, 2026	25.15	25.34	24.51	25.03	25.03	0.04%	3,438,270
Sep 24, 2026	25.44	26.14	24.73	25.02	25.02	0.40%	11,057,632
Sep 23, 2026	25.40	25.95	24.10	24.92	24.92	-0.56%	8,913,563
Sep 22, 2026	24.20	25.53	23.86	25.06	25.06	5.16%	9,317,902
Sep 21, 2026	23.89	24.39	23.65	23.83	23.83	0.93%	1,595,636
Sep 18, 2026	22.99	24.40	22.99	23.61	23.61	3.78%	4,153,166
Sep 17, 2026	23.11	23.11	22.25	22.75	22.75	-1.22%	2,221,699
Sep 16, 2026	22.50	23.69	22.10	23.03	23.03	1.10%	1,014,810
Sep 15, 2026	23.73	23.83	22.50	22.78	22.78	-2.82%	498,643
Sep 14, 2026	24.20	24.20	23.35	23.44	23.44	-1.76%	211,896
Sep 11, 2026	24.79	24.79	23.30	23.86	23.86	-2.09%	388,004
Sep 10, 2026	24.80	26.38	24.20	24.37	24.37	-0.81%	868,398
Sep 9, 2026	24.90	24.90	24.31	24.57	24.57	-0.28%	176,619
Sep 8, 2026	25.25	25.69	24.53	24.64	24.64	-3.45%	783,462
Sep 7, 2026	25.47	26.06	24.76	25.52	25.52	-0.20%	3,247,253
Sep 4, 2026	25.80	26.70	25.30	25.57	25.57	0.16%	3,289,999
Sep 3, 2026	24.60	26.18	24.60	25.53	25.53	4.72%	5,923,609
Sep 2, 2026	24.71	25.51	23.75	24.38	24.38	-1.34%	965,699
Sep 1, 2026	24.78	25.00	24.47	24.71	24.71	-0.28%	184,304
Aug 31, 2026	25.03	25.55	24.56	24.78	24.78	-1.63%	481,656
Aug 28, 2026	25.06	25.88	25.04	25.19	25.19	-0.43%	747,220
Aug 27, 2026	25.55	25.58	25.01	25.30	25.30	0.96%	339,827
Aug 25, 2026	25.38	25.65	25.00	25.06	25.06	-0.83%	560,385
Aug 24, 2026	25.37	25.73	25.10	25.27	25.27	-0.39%	1,349,524
Aug 21, 2026	25.50	25.85	25.20	25.37	25.37	0.16%	626,843
Aug 20, 2026	25.51	26.60	25.10	25.33	25.33	-3.10%	4,580,542
Aug 19, 2026	28.00	28.39	25.40	26.14	26.14	-7.27%	1,067,547
Aug 18, 2026	29.70	29.70	28.00	28.19	28.19	-3.56%	474,029
Aug 17, 2026	30.00	31.78	29.00	29.23	29.23	-2.14%	1,759,333
Aug 13, 2026	29.87	29.87	29.02	29.87	29.87	10.01%	2,025,957
Aug 12, 2026	41.71	42.90	41.30	41.73	27.15	0.24%	209,549
Aug 11, 2026	43.01	43.28	41.13	41.63	27.09	-2.94%	343,933
Aug 10, 2026	44.00	44.33	42.76	42.89	27.91	-1.94%	285,606
Aug 7, 2026	43.52	45.00	42.99	43.74	28.46	0.69%	1,032,289
Aug 6, 2026	39.62	43.48	39.61	43.44	28.26	9.89%	2,084,529
Aug 5, 2026	39.00	40.00	38.46	39.53	25.72	4.14%	306,602
Aug 4, 2026	38.98	38.98	37.80	37.96	24.70	-1.17%	148,597
Aug 3, 2026	39.00	39.20	38.17	38.41	24.99	0.21%	192,030
Jul 31, 2026	37.98	38.94	37.51	38.33	24.94	1.08%	220,630
Jul 30, 2026	37.75	38.34	37.15	37.92	24.67	-0.32%	130,851
Jul 29, 2026	37.99	38.39	37.60	38.04	24.75	-0.16%	150,796
Jul 28, 2026	40.00	40.01	37.99	38.10	24.79	-3.93%	335,661
Jul 27, 2026	38.50	40.50	37.60	39.66	25.80	5.76%	564,503
Jul 24, 2026	35.05	38.47	34.85	37.50	24.40	5.04%	546,205
Jul 23, 2026	37.00	37.69	35.25	35.70	23.23	-5.03%	458,027
Jul 22, 2026	38.90	38.90	37.40	37.59	24.46	-3.52%	338,721
Jul 21, 2026	39.56	40.64	37.02	38.96	25.35	-1.64%	940,979
Jul 20, 2026	40.34	40.34	39.49	39.61	25.77	-4.18%	438,660
Jul 17, 2026	43.90	43.90	40.80	41.34	26.90	-8.26%	2,356,208