Supreme Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	70.10	73.20	69.90	72.30	72.30	1.69%	9,508,872
Feb 10, 2026	73.10	73.20	70.80	71.10	71.10	-1.93%	7,617,279
Feb 9, 2026	72.00	73.40	71.50	72.50	72.50	4.47%	12,483,537
Feb 6, 2026	70.00	70.20	66.90	69.40	69.40	-1.84%	16,421,242
Feb 5, 2026	70.90	73.20	69.90	70.70	70.70	-4.07%	13,860,090
Feb 4, 2026	70.10	73.90	69.80	73.70	73.70	4.24%	22,939,473
Feb 3, 2026	78.20	78.50	69.40	70.70	70.70	-7.22%	57,682,880
Feb 2, 2026	82.70	82.70	76.20	76.20	76.20	-9.93%	45,028,490
Jan 30, 2026	80.70	85.50	78.50	84.60	84.60	5.09%	77,948,710
Jan 29, 2026	82.60	86.00	79.30	80.50	80.50	-0.37%	66,403,710
Jan 28, 2026	79.90	82.80	79.80	80.80	80.80	2.54%	40,223,150
Jan 27, 2026	81.80	83.50	78.80	78.80	78.80	0.51%	60,513,080
Jan 26, 2026	75.50	79.50	75.20	78.40	78.40	4.95%	26,400,850
Jan 23, 2026	76.30	76.30	72.90	74.70	74.70	-0.66%	14,047,490
Jan 22, 2026	75.00	77.80	74.50	75.20	75.20	3.16%	25,612,320
Jan 21, 2026	75.20	76.30	72.10	72.90	72.90	-4.58%	24,710,260
Jan 20, 2026	78.20	78.20	74.80	76.40	76.40	-6.94%	41,924,220
Jan 19, 2026	81.50	84.80	81.10	82.10	82.10	3.27%	52,392,770
Jan 16, 2026	77.70	81.20	77.40	79.50	79.50	3.65%	28,150,740
Jan 15, 2026	77.00	77.60	76.20	76.70	76.70	-0.65%	9,621,330
Jan 14, 2026	77.80	78.10	76.80	77.20	77.20	-	12,444,890
Jan 13, 2026	79.50	80.40	77.00	77.20	77.20	-2.28%	29,584,020
Jan 12, 2026	80.00	81.90	78.00	79.00	79.00	1.28%	44,666,050
Jan 9, 2026	82.00	83.20	73.90	78.00	78.00	-4.29%	67,508,640
Jan 8, 2026	84.50	85.00	80.60	81.50	81.50	-3.55%	58,311,400
Jan 7, 2026	80.00	86.50	78.70	84.50	84.50	7.37%	113,299,300
Jan 6, 2026	76.50	80.80	75.20	78.70	78.70	2.88%	48,586,060
Jan 5, 2026	79.10	81.00	75.60	76.50	76.50	0.13%	38,106,220
Jan 2, 2026	75.50	78.20	74.80	76.40	76.40	2.28%	34,690,810
Dec 31, 2025	76.70	78.70	74.40	74.70	74.70	-1.45%	37,673,270
Dec 30, 2025	74.20	75.90	73.60	75.80	75.80	2.16%	18,834,510
Dec 29, 2025	76.00	77.40	73.90	74.20	74.20	-1.46%	21,296,660
Dec 26, 2025	74.80	77.50	74.10	75.30	75.30	1.35%	31,458,700
Dec 24, 2025	73.80	75.20	72.30	74.30	74.30	1.92%	27,261,180
Dec 23, 2025	72.90	73.20	71.50	72.90	72.90	0.97%	9,184,938
Dec 22, 2025	71.00	73.50	71.00	72.20	72.20	3.00%	17,092,530
Dec 19, 2025	72.90	73.40	69.60	70.10	70.10	-1.13%	11,807,630
Dec 18, 2025	72.30	73.10	70.10	70.90	70.90	-1.94%	16,467,640
Dec 17, 2025	70.30	73.20	69.50	72.30	72.30	3.58%	13,649,200
Dec 16, 2025	70.40	71.50	68.20	69.80	69.80	-1.69%	10,228,510
Dec 15, 2025	72.00	72.00	69.60	71.00	71.00	-3.27%	11,733,620
Dec 12, 2025	73.00	75.30	72.40	73.40	73.40	1.38%	24,060,020
Dec 11, 2025	72.40	73.60	71.80	72.40	72.40	1.12%	13,657,630
Dec 10, 2025	74.80	74.90	70.70	71.60	71.60	-4.41%	26,273,020
Dec 9, 2025	76.70	77.40	74.20	74.90	74.90	-2.35%	32,759,860
Dec 8, 2025	75.40	78.40	74.60	76.70	76.70	2.13%	80,541,800
Dec 5, 2025	71.60	75.50	68.60	75.10	75.10	9.00%	77,819,950
Dec 4, 2025	69.40	69.90	67.80	68.90	68.90	-0.72%	8,025,988
Dec 3, 2025	69.00	71.00	68.30	69.40	69.40	2.06%	13,575,130
Dec 2, 2025	68.90	69.40	67.50	68.00	68.00	-	8,510,420