Supreme Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	42.70	42.70	42.05	42.40	42.40	-0.93%	1,948,840
Sep 5, 2025	43.00	43.05	42.35	42.80	42.80	-0.35%	1,416,084
Sep 4, 2025	42.55	43.15	42.50	42.95	42.95	1.78%	1,664,271
Sep 3, 2025	41.80	42.40	41.80	42.20	42.20	0.72%	1,501,908
Sep 2, 2025	42.30	42.40	41.20	41.90	41.90	-0.71%	2,352,448
Sep 1, 2025	43.20	43.25	42.10	42.20	42.20	-2.31%	1,682,137
Aug 29, 2025	44.75	44.75	43.20	43.20	43.20	-2.59%	2,701,290
Aug 28, 2025	43.65	44.70	43.55	44.35	44.35	1.37%	2,767,667
Aug 27, 2025	43.40	44.30	43.40	43.75	43.75	1.39%	2,410,351
Aug 26, 2025	42.90	43.65	42.70	43.15	43.15	0.58%	2,249,058
Aug 25, 2025	43.05	43.50	42.80	42.90	42.90	0.23%	1,448,771
Aug 22, 2025	43.10	43.20	42.50	42.80	42.80	-0.70%	1,355,124
Aug 21, 2025	42.10	43.10	42.10	43.10	43.10	1.77%	1,739,150
Aug 20, 2025	43.00	43.00	41.85	42.35	42.35	-2.19%	2,307,357
Aug 19, 2025	44.00	44.10	43.00	43.30	43.30	-1.14%	2,771,561
Aug 18, 2025	42.30	44.45	42.30	43.80	43.80	3.67%	6,417,910
Aug 15, 2025	42.30	42.35	41.55	42.25	42.25	0.72%	1,953,499
Aug 14, 2025	41.20	42.20	41.20	41.95	41.95	1.94%	2,570,831
Aug 13, 2025	41.55	42.05	41.00	41.15	41.15	-0.84%	3,371,494
Aug 12, 2025	42.00	42.80	41.50	41.50	41.50	-0.84%	3,326,921
Aug 11, 2025	42.90	42.90	41.80	41.85	41.85	-2.56%	2,746,197
Aug 8, 2025	43.85	43.90	42.85	42.95	42.95	-2.05%	1,696,656
Aug 7, 2025	43.75	44.60	43.75	43.85	43.85	0.23%	1,791,500
Aug 6, 2025	43.75	44.05	43.60	43.75	43.75	0.11%	1,052,589
Aug 5, 2025	42.55	43.70	42.55	43.70	43.70	2.70%	1,383,345
Aug 4, 2025	42.05	42.70	41.70	42.55	42.55	0.59%	791,847
Aug 1, 2025	42.00	42.70	41.60	42.30	42.30	0.24%	973,412
Jul 31, 2025	43.35	43.45	42.20	42.20	42.20	-2.88%	1,836,812
Jul 30, 2025	43.50	43.65	43.05	43.45	43.45	0.23%	808,945
Jul 29, 2025	44.00	44.70	43.30	43.35	43.35	-1.70%	3,207,882
Jul 28, 2025	43.50	44.20	43.35	44.10	44.10	1.38%	1,731,176
Jul 25, 2025	43.50	44.00	43.10	43.50	43.50	-0.23%	1,224,627
Jul 24, 2025	43.60	43.95	42.80	43.60	43.60	0.46%	1,540,092
Jul 23, 2025	42.00	43.50	42.00	43.40	43.40	3.70%	2,597,355
Jul 22, 2025	42.95	43.35	41.65	41.85	41.85	-2.67%	2,309,101
Jul 21, 2025	43.30	43.40	42.85	43.00	43.00	-0.81%	1,766,178
Jul 18, 2025	43.20	43.65	43.20	43.35	43.35	0.35%	1,232,386
Jul 17, 2025	42.55	43.40	42.50	43.20	43.20	2.13%	1,669,887
Jul 16, 2025	41.90	42.75	41.60	42.30	42.30	0.95%	2,901,173
Jul 15, 2025	41.80	41.95	41.45	41.90	41.90	0.24%	1,661,737
Jul 14, 2025	42.20	42.20	41.45	41.80	41.80	-0.95%	1,990,975
Jul 11, 2025	42.40	42.60	42.05	42.20	42.20	-	2,279,362
Jul 10, 2025	42.95	43.00	42.05	42.20	42.20	-1.75%	2,295,402
Jul 9, 2025	42.45	43.70	42.45	42.95	42.95	0.35%	3,204,761
Jul 8, 2025	43.80	44.20	42.50	42.80	42.80	-2.28%	3,431,452
Jul 7, 2025	44.65	44.65	43.55	43.80	43.80	-1.90%	2,814,750
Jul 4, 2025	45.65	45.75	44.30	44.65	44.65	-2.19%	2,529,097
Jul 3, 2025	44.70	45.70	44.55	45.65	45.65	3.05%	3,366,104
Jul 2, 2025	44.20	44.80	43.80	44.30	44.30	0.23%	4,336,411
Jul 1, 2025	44.85	45.60	43.80	44.20	44.20	-1.67%	7,455,068