Supernet Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	53.58	54.00	51.50	51.97	51.97	-3.15%	735,611
Jun 1, 2026	53.10	55.22	52.83	53.66	53.66	1.13%	812,474
May 29, 2026	53.89	53.89	52.81	53.06	53.06	-0.24%	270,624
May 25, 2026	53.79	53.90	53.02	53.19	53.19	0.13%	293,136
May 22, 2026	53.99	54.19	52.90	53.12	53.12	-1.37%	242,650
May 21, 2026	54.99	54.99	53.50	53.86	53.86	-0.28%	359,989
May 20, 2026	54.30	54.78	53.57	54.01	54.01	0.04%	197,663
May 19, 2026	54.98	55.48	53.80	53.99	53.99	-0.99%	189,401
May 18, 2026	55.60	56.38	54.13	54.53	54.53	-3.89%	235,928
May 15, 2026	57.25	58.00	56.20	56.74	56.74	0.94%	597,339
May 14, 2026	56.90	58.01	55.56	56.21	56.21	-0.14%	582,737
May 13, 2026	57.00	57.00	56.00	56.29	56.29	-0.28%	192,713
May 12, 2026	59.05	59.49	56.12	56.45	56.45	-4.05%	628,390
May 11, 2026	57.90	60.40	56.38	58.83	58.83	0.51%	1,342,030
May 8, 2026	55.50	61.15	54.15	58.53	58.53	5.29%	3,596,229
May 7, 2026	55.15	56.50	54.89	55.59	55.59	1.24%	940,606
May 6, 2026	53.80	56.00	53.80	54.91	54.91	2.67%	1,455,465
May 5, 2026	53.01	54.24	52.53	53.48	53.48	-0.04%	154,051
May 4, 2026	53.16	57.50	53.00	53.50	53.50	0.73%	1,224,900
Apr 30, 2026	55.06	55.07	51.56	53.11	53.11	-3.87%	436,029
Apr 29, 2026	57.07	57.76	54.55	55.25	55.25	-3.19%	512,453
Apr 28, 2026	58.70	58.70	56.82	57.07	57.07	-2.68%	548,448
Apr 27, 2026	59.69	60.40	57.06	58.64	58.64	-0.95%	471,144
Apr 24, 2026	60.01	60.38	58.51	59.20	59.20	-2.55%	666,374
Apr 23, 2026	61.63	62.49	60.26	60.75	60.75	-0.44%	1,385,139
Apr 22, 2026	64.00	64.90	60.50	61.02	61.02	-1.31%	3,319,554
Apr 21, 2026	56.90	61.83	55.75	61.83	61.83	10.00%	3,974,902
Apr 20, 2026	59.77	59.90	55.50	56.21	56.21	-5.97%	1,036,419
Apr 17, 2026	59.80	61.21	58.71	59.78	59.78	0.64%	2,568,847
Apr 16, 2026	62.94	62.94	59.15	59.40	59.40	-4.72%	1,805,679
Apr 15, 2026	63.00	65.22	61.81	62.34	62.34	0.08%	4,655,686
Apr 14, 2026	64.00	68.99	59.51	62.29	62.29	-3.52%	13,752,790
Apr 13, 2026	64.56	64.56	64.56	64.56	64.56	-10.00%	108,892
Apr 10, 2026	71.73	71.73	71.73	71.73	71.73	-10.00%	115,709
Apr 9, 2026	79.70	79.70	79.70	79.70	79.70	-9.99%	41,413
Apr 8, 2026	88.55	88.55	88.55	88.55	88.55	-10.00%	110,392
Apr 7, 2026	98.39	98.39	98.39	98.39	98.39	-10.00%	12,800
Apr 6, 2026	109.32	109.32	109.32	109.32	109.32	-10.00%	10,976
Apr 3, 2026	121.47	121.47	121.47	121.47	121.47	-10.00%	23,379
Apr 2, 2026	134.97	134.97	134.97	134.97	134.97	-10.00%	5,297
Apr 1, 2026	149.97	149.97	149.97	149.97	149.97	-10.00%	8,944
Mar 31, 2026	166.63	166.63	166.63	166.63	166.63	-10.00%	55,003
Mar 30, 2026	185.14	185.14	185.14	185.14	185.14	10.00%	1,785
Mar 27, 2026	168.31	168.31	154.10	168.31	168.31	10.00%	12,496
Mar 26, 2026	153.01	153.01	153.01	153.01	153.01	10.00%	221
Mar 25, 2026	139.10	139.10	139.10	139.10	139.10	10.00%	960
Mar 24, 2026	119.00	126.45	119.00	126.45	126.45	10.01%	5,590
Mar 19, 2026	105.58	115.83	95.83	114.95	114.95	9.14%	28,535
Mar 18, 2026	108.33	108.33	105.13	105.32	105.32	-2.78%	6,995
Mar 17, 2026	109.17	118.71	108.33	108.33	108.33	0.38%	25,427